JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00120000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 73.29 | 77.90 | 78.75 | 0.00 | - | - | 5 | 158.30% |
| JPM240621C00120000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 85.27 | 78.40 | 79.00 | 0.00 | - | 5 | 1,830 | 102.12% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 66.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240920C00120000 | 2024-05-15 1:04PM EDT | 2024-09-20 | 81.94 | 78.20 | 80.25 | 0.00 | - | 15 | 983 | 57.21% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 85.05 | 78.70 | 80.65 | 0.00 | - | 11 | 3,302 | 48.27% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 72.05 | 76.50 | 0.00 | - | 10 | 13 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 2025-12-19 | 78.02 | 81.00 | 84.95 | 0.00 | - | 1 | 108 | 41.63% |
| JPM260116C00120000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 85.40 | 80.55 | 84.85 | 0.00 | - | 1 | 25 | 40.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 295.80% |
| JPM240621P00120000 | 2024-05-20 12:11PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 13,976 | 58.59% |
| JPM240719P00120000 | 2024-05-20 3:06PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.10 | 0.00 | - | 22 | 93 | 52.25% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.21 | 0.00 | - | 5 | 19 | 47.66% |
| JPM240920P00120000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 1,241 | 41.36% |
| JPM241018P00120000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 2 | 90 | 36.38% |
| JPM241115P00120000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 0.29 | 0.26 | 0.29 | 0.00 | - | 1 | 57 | 35.06% |
| JPM241220P00120000 | 2024-05-20 2:56PM EDT | 2024-12-20 | 0.37 | 0.34 | 0.38 | 0.00 | - | 20 | 250 | 33.45% |
| JPM250117P00120000 | 2024-05-13 1:29PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.49 | 0.00 | - | 34 | 8,955 | 32.84% |
| JPM250321P00120000 | 2024-05-17 11:17AM EDT | 2025-03-21 | 0.63 | 0.00 | 2.84 | 0.00 | - | 10 | 48 | 42.79% |
| JPM250620P00120000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 0.95 | 0.15 | 3.25 | 0.00 | - | 1 | 1,358 | 38.98% |
| JPM251219P00120000 | 2024-05-20 3:09PM EDT | 2025-12-19 | 2.20 | 1.74 | 2.15 | 0.00 | - | 1 | 939 | 28.90% |
| JPM260116P00120000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 2.25 | 2.15 | 2.36 | 0.00 | - | 1 | 505 | 28.90% |
© 2024 Yahoo. All rights reserved.