JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 55.64% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 69.25 | 72.25 | 0.00 | - | 1 | 6 | 55.46% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 64.45 | 67.50 | 0.00 | - | - | 1 | 52.69% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 140.00 | 45.60 | 54.45 | 58.65 | 0.00 | - | 1 | 1 | 49.43% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 150.00 | 35.80 | 46.60 | 47.65 | 0.00 | - | 11 | 19 | 38.70% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 155.00 | 34.70 | 42.00 | 43.00 | 0.00 | - | 7 | 14 | 36.33% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 160.00 | 26.07 | 37.60 | 38.40 | 0.00 | - | 1 | 422 | 34.02% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 165.00 | 24.95 | 32.45 | 34.15 | 0.00 | - | 3 | 63 | 32.51% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 27.59 | 28.95 | 29.95 | 0.00 | - | 2 | 459 | 30.85% |
| JPM241018C00175000 | 2024-04-23 11:36AM EDT | 175.00 | 24.00 | 25.05 | 25.55 | 0.00 | - | 1 | 180 | 28.48% |
| JPM241018C00180000 | 2024-04-24 1:15PM EDT | 180.00 | 20.33 | 21.15 | 21.85 | 0.00 | - | 1 | 123 | 27.35% |
| JPM241018C00185000 | 2024-04-25 10:30AM EDT | 185.00 | 18.50 | 17.55 | 18.55 | +0.95 | +5.41% | 5 | 1,397 | 26.61% |
| JPM241018C00190000 | 2024-04-26 10:58AM EDT | 190.00 | 14.88 | 14.35 | 14.95 | -0.22 | -1.46% | 3 | 500 | 24.81% |
| JPM241018C00195000 | 2024-04-26 3:44PM EDT | 195.00 | 12.00 | 11.90 | 12.10 | +0.20 | +1.69% | 43 | 499 | 23.95% |
| JPM241018C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 9.50 | 9.40 | 9.60 | +0.30 | +3.26% | 65 | 1,488 | 23.18% |
| JPM241018C00210000 | 2024-04-26 3:24PM EDT | 210.00 | 5.85 | 5.55 | 5.70 | +0.20 | +3.54% | 17 | 1,771 | 21.96% |
| JPM241018C00220000 | 2024-04-26 2:24PM EDT | 220.00 | 3.30 | 3.05 | 3.20 | +0.25 | +8.20% | 52 | 1,441 | 21.25% |
| JPM241018C00230000 | 2024-04-26 2:59PM EDT | 230.00 | 1.75 | 1.60 | 1.69 | +0.16 | +10.06% | 5 | 271 | 20.76% |
| JPM241018C00240000 | 2024-04-26 9:57AM EDT | 240.00 | 0.90 | 0.86 | 0.90 | +0.14 | +18.42% | 1 | 74 | 20.71% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 250.00 | 0.46 | 0.46 | 0.51 | +0.04 | +9.52% | 2 | 26 | 21.07% |
| JPM241018C00260000 | 2024-04-22 2:24PM EDT | 260.00 | 0.21 | 0.27 | 0.30 | 0.00 | - | 3 | 9 | 21.56% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.17 | 0.20 | -0.32 | -65.31% | 10 | 16 | 22.39% |
| JPM241018C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 1 | 4 | 27.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 50.59% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 52.44% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 60 | 81 | 48.83% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.07 | 0.32 | 0.00 | - | 2 | 13 | 46.29% |
| JPM241018P00105000 | 2024-04-16 2:10PM EDT | 105.00 | 0.30 | 0.16 | 0.22 | 0.00 | - | 1 | 73 | 40.92% |
| JPM241018P00110000 | 2024-04-17 12:08PM EDT | 110.00 | 0.40 | 0.21 | 0.27 | 0.00 | - | 20 | 286 | 39.26% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 37.26% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 0.39 | 0.37 | 0.41 | -0.09 | -18.75% | 20 | 75 | 36.16% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 125.00 | 0.45 | 0.45 | 0.49 | 0.00 | - | 1 | 40 | 34.50% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 130.00 | 0.89 | 0.56 | 0.59 | 0.00 | - | 3 | 61 | 32.94% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.67 | 0.71 | 0.00 | - | 5 | 58 | 31.38% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 140.00 | 1.16 | 0.82 | 0.86 | 0.00 | - | 3 | 276 | 29.90% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 145.00 | 1.05 | 1.01 | 1.05 | 0.00 | - | 1 | 105 | 28.49% |
| JPM241018P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 1.30 | 1.25 | 1.29 | 0.00 | - | 11 | 159 | 27.14% |
| JPM241018P00155000 | 2024-04-25 3:42PM EDT | 155.00 | 1.70 | 1.56 | 1.60 | 0.00 | - | 37 | 198 | 25.86% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 160.00 | 2.21 | 1.96 | 2.02 | 0.00 | - | 2 | 714 | 24.73% |
| JPM241018P00165000 | 2024-04-25 9:41AM EDT | 165.00 | 2.65 | 2.49 | 2.60 | 0.00 | - | 1 | 277 | 23.78% |
| JPM241018P00170000 | 2024-04-24 12:23PM EDT | 170.00 | 3.60 | 3.15 | 3.30 | 0.00 | - | 2 | 304 | 22.75% |
| JPM241018P00175000 | 2024-04-26 3:18PM EDT | 175.00 | 4.00 | 4.10 | 4.20 | -0.35 | -8.05% | 75 | 832 | 21.81% |
| JPM241018P00180000 | 2024-04-26 1:34PM EDT | 180.00 | 5.15 | 5.20 | 5.40 | -0.40 | -7.21% | 62 | 467 | 21.04% |
| JPM241018P00185000 | 2024-04-26 10:47AM EDT | 185.00 | 6.60 | 6.65 | 6.75 | -0.40 | -5.71% | 3 | 651 | 20.02% |
| JPM241018P00190000 | 2024-04-26 2:47PM EDT | 190.00 | 8.15 | 8.35 | 8.55 | -0.60 | -6.86% | 14 | 469 | 19.28% |
| JPM241018P00195000 | 2024-04-26 3:20PM EDT | 195.00 | 10.25 | 10.45 | 10.65 | -0.65 | -5.96% | 60 | 560 | 18.43% |
| JPM241018P00200000 | 2024-04-26 12:02PM EDT | 200.00 | 13.15 | 12.95 | 13.20 | -0.35 | -2.59% | 39 | 338 | 17.68% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 210.00 | 22.40 | 18.95 | 19.55 | 0.00 | - | 1 | 82 | 16.16% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 220.00 | 25.67 | 26.75 | 27.50 | 0.00 | - | 55 | 0 | 14.56% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 230.00 | 36.25 | 34.75 | 36.95 | 0.00 | - | 2 | 0 | 15.09% |
© 2024 Yahoo. All rights reserved.