JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 64.60 | 67.65 | 0.00 | - | - | 1 | 49.50% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 135.00 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 45.30 | 47.95 | 0.00 | - | 3 | 12 | 36.85% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 155.00 | 38.18 | 42.50 | 43.45 | 0.00 | - | 2 | 3 | 35.02% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 160.00 | 28.80 | 38.35 | 39.00 | 0.00 | - | 15 | 30 | 33.16% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 34.05 | 34.80 | 0.00 | - | 4 | 34 | 31.75% |
| JPM241115C00170000 | 2024-04-19 9:53AM EDT | 170.00 | 21.30 | 29.90 | 30.55 | 0.00 | - | 21 | 474 | 29.98% |
| JPM241115C00175000 | 2024-04-25 12:43PM EDT | 175.00 | 26.55 | 25.95 | 26.90 | 0.00 | - | 2 | 225 | 29.22% |
| JPM241115C00180000 | 2024-04-25 3:58PM EDT | 180.00 | 22.80 | 22.30 | 22.90 | 0.00 | - | 7 | 175 | 27.43% |
| JPM241115C00185000 | 2024-04-26 12:38PM EDT | 185.00 | 19.60 | 18.90 | 19.55 | +1.45 | +7.99% | 1 | 153 | 26.54% |
| JPM241115C00190000 | 2024-04-26 12:38PM EDT | 190.00 | 16.45 | 15.75 | 16.30 | +2.80 | +20.51% | 2 | 402 | 25.42% |
| JPM241115C00195000 | 2024-04-25 10:42AM EDT | 195.00 | 13.12 | 12.95 | 13.40 | 0.00 | - | 1 | 427 | 24.50% |
| JPM241115C00200000 | 2024-04-26 2:00PM EDT | 200.00 | 11.05 | 10.65 | 10.90 | +0.29 | +2.70% | 67 | 272 | 23.80% |
| JPM241115C00210000 | 2024-04-26 9:57AM EDT | 210.00 | 7.00 | 6.70 | 6.85 | +0.30 | +4.48% | 39 | 742 | 22.58% |
| JPM241115C00220000 | 2024-04-26 2:12PM EDT | 220.00 | 4.20 | 3.90 | 4.10 | +0.30 | +7.69% | 15 | 98 | 21.80% |
| JPM241115C00230000 | 2024-04-26 2:09PM EDT | 230.00 | 2.39 | 2.24 | 2.35 | +0.26 | +12.21% | 16 | 84 | 21.30% |
| JPM241115C00240000 | 2024-04-26 12:28PM EDT | 240.00 | 1.33 | 1.23 | 1.33 | +0.11 | +9.02% | 1 | 150 | 21.11% |
| JPM241115C00250000 | 2024-04-23 2:03PM EDT | 250.00 | 0.64 | 0.68 | 0.77 | 0.00 | - | 1 | 40 | 21.20% |
| JPM241115C00260000 | 2024-04-04 2:13PM EDT | 260.00 | 1.03 | 0.42 | 0.50 | 0.00 | - | 2 | 11 | 21.83% |
| JPM241115C00270000 | 2024-03-13 10:31AM EDT | 270.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 1 | 1 | 22.53% |
| JPM241115C00280000 | 2024-04-12 2:01PM EDT | 280.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 1 | 5 | 22.97% |
| JPM241115C00290000 | 2024-04-19 11:12AM EDT | 290.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 30 | 15 | 23.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 50.98% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 48.49% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.33 | 0.00 | - | 1 | 41 | 46.24% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 100.00 | 0.37 | 0.04 | 0.37 | 0.00 | - | 1 | 155 | 43.97% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.22 | 0.33 | 0.00 | - | 1 | 60 | 40.33% |
| JPM241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.38 | 0.29 | 0.39 | 0.00 | - | 12 | 79 | 38.57% |
| JPM241115P00115000 | 2024-04-22 2:10PM EDT | 115.00 | 0.45 | 0.36 | 0.47 | 0.00 | - | 13 | 55 | 37.01% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 120.00 | 0.50 | 0.47 | 0.52 | 0.00 | - | 7 | 57 | 34.97% |
| JPM241115P00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.60 | 0.58 | 0.62 | -0.38 | -38.78% | 11 | 27 | 33.44% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 130.00 | 0.98 | 0.70 | 0.74 | 0.00 | - | 1 | 65 | 31.95% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 1.00 | 0.84 | 0.90 | 0.00 | - | 1 | 64 | 30.60% |
| JPM241115P00140000 | 2024-04-22 1:51PM EDT | 140.00 | 1.19 | 1.02 | 1.08 | 0.00 | - | 15 | 79 | 29.20% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 145.00 | 1.32 | 1.23 | 1.32 | 0.00 | - | 16 | 95 | 27.95% |
| JPM241115P00150000 | 2024-04-24 1:26PM EDT | 150.00 | 1.68 | 1.51 | 1.63 | 0.00 | - | 1 | 202 | 26.80% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 155.00 | 2.07 | 1.90 | 2.00 | 0.00 | - | 10 | 129 | 25.61% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 160.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 413 | 24.59% |
| JPM241115P00165000 | 2024-04-22 2:33PM EDT | 165.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 12 | 120 | 23.54% |
| JPM241115P00170000 | 2024-04-25 3:24PM EDT | 170.00 | 4.00 | 3.75 | 3.95 | 0.00 | - | 27 | 191 | 22.79% |
| JPM241115P00175000 | 2024-04-25 10:19AM EDT | 175.00 | 4.80 | 4.75 | 4.85 | -0.50 | -9.43% | 9 | 611 | 21.71% |
| JPM241115P00180000 | 2024-04-25 3:22PM EDT | 180.00 | 6.20 | 5.95 | 6.05 | 0.00 | - | 14 | 801 | 20.85% |
| JPM241115P00185000 | 2024-04-23 11:14AM EDT | 185.00 | 8.10 | 7.40 | 7.55 | 0.00 | - | 38 | 472 | 20.08% |
| JPM241115P00190000 | 2024-04-26 10:46AM EDT | 190.00 | 9.13 | 9.20 | 9.35 | -0.37 | -3.89% | 1 | 296 | 19.32% |
| JPM241115P00195000 | 2024-04-26 10:45AM EDT | 195.00 | 11.27 | 11.30 | 11.50 | -0.33 | -2.84% | 1 | 779 | 18.59% |
| JPM241115P00200000 | 2024-04-26 10:20AM EDT | 200.00 | 13.45 | 13.75 | 14.00 | -1.55 | -10.33% | 8 | 240 | 17.84% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 210.00 | 17.41 | 19.70 | 20.40 | 0.00 | - | 19 | 43 | 16.80% |
| JPM241115P00220000 | 2024-04-26 10:31AM EDT | 220.00 | 26.80 | 27.10 | 27.90 | +1.60 | +6.35% | 3 | 0 | 14.88% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 230.00 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 14.03% |
© 2024 Yahoo. All rights reserved.