JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 2024-06-21 | 100.50 | 104.05 | 105.70 | 0.00 | - | 2 | 202 | 92.97% |
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 2024-07-19 | 81.63 | 103.45 | 105.90 | 0.00 | - | 1 | 3 | 101.90% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 2024-09-20 | 100.48 | 89.40 | 92.05 | 0.00 | - | 14 | 49 | 0.00% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 88.51 | 103.85 | 108.00 | 0.00 | - | 5 | 6 | 55.12% |
| JPM250117C00100000 | 2024-05-16 11:57AM EDT | 2025-01-17 | 105.36 | 104.10 | 108.10 | 0.00 | - | 5 | 570 | 53.39% |
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 94.84 | 104.25 | 108.35 | 0.00 | - | 5 | 4 | 60.27% |
| JPM250620C00100000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 99.12 | 104.50 | 109.00 | 0.00 | - | 5 | 6 | 55.47% |
| JPM251219C00100000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 105.13 | 104.50 | 109.50 | 0.00 | - | 5 | 31 | 47.47% |
| JPM260116C00100000 | 2024-05-16 10:21AM EDT | 2026-01-16 | 105.00 | 105.00 | 109.50 | 0.00 | - | 2 | 36 | 46.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00100000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 1,418 | 91.02% |
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 71.88% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 56.84% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 2024-09-20 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 52.98% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 2024-10-18 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 13 | 50.00% |
| JPM241115P00100000 | 2024-05-13 11:38AM EDT | 2024-11-15 | 0.01 | 0.05 | 0.26 | 0.00 | - | 1 | 154 | 47.07% |
| JPM241220P00100000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.30 | 0.00 | - | 10 | 132 | 43.99% |
| JPM250117P00100000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 32 | 1,920 | 40.33% |
| JPM250321P00100000 | 2024-05-02 10:08AM EDT | 2025-03-21 | 0.40 | 0.15 | 0.96 | 0.00 | - | 10 | 10 | 44.84% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| JPM251219P00100000 | 2024-05-17 10:08AM EDT | 2025-12-19 | 1.00 | 0.80 | 1.12 | -0.02 | -1.96% | 17 | 312 | 33.63% |
| JPM260116P00100000 | 2024-05-16 1:16PM EDT | 2026-01-16 | 1.05 | 1.00 | 1.18 | 0.00 | - | 10 | 236 | 33.19% |
© 2024 Yahoo. All rights reserved.