JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 2024-06-21 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 99.80 | 97.05 | 98.05 | 0.00 | - | 1 | 128 | 65.82% |
| JPM241220C00105000 | 2024-05-17 11:12AM EDT | 2024-12-20 | 100.19 | 97.40 | 98.35 | 0.00 | - | 1 | 3 | 52.20% |
| JPM250117C00105000 | 2024-05-31 11:12AM EDT | 2025-01-17 | 95.70 | 96.00 | 98.75 | 0.00 | - | 6 | 568 | 55.65% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 2025-06-20 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 2025-12-19 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM260116C00105000 | 2024-05-31 11:12AM EDT | 2026-01-16 | 96.90 | 97.00 | 101.50 | 0.00 | - | 1 | 5 | 43.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00105000 | 2024-05-20 12:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,141 | 87.50% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 78.81% |
| JPM240920P00105000 | 2024-05-23 1:08PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.21 | 0.00 | - | 4 | 150 | 50.00% |
| JPM241018P00105000 | 2024-05-06 9:38AM EDT | 2024-10-18 | 0.18 | 0.04 | 0.26 | 0.00 | - | 2 | 71 | 49.81% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 0.36 | 0.10 | 0.29 | 0.00 | - | 1 | 60 | 46.14% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 2024-12-20 | 0.45 | 0.05 | 0.20 | 0.00 | - | 20 | 41 | 39.80% |
| JPM250117P00105000 | 2024-05-30 10:06AM EDT | 2025-01-17 | 0.27 | 0.18 | 0.26 | 0.00 | - | 34 | 3,960 | 38.67% |
| JPM250321P00105000 | 2024-06-03 2:13PM EDT | 2025-03-21 | 0.35 | 0.27 | 0.45 | -0.45 | -56.25% | 1 | 0 | 37.23% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 46.68% |
| JPM251219P00105000 | 2024-06-03 3:38PM EDT | 2025-12-19 | 1.10 | 1.00 | 1.33 | -0.05 | -4.35% | 12 | 151 | 32.68% |
| JPM260116P00105000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 1.35 | 1.10 | 1.50 | 0.00 | - | 1 | 109 | 32.72% |
© 2024 Yahoo. All rights reserved.