JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 64.70 | 67.35 | 0.00 | - | 1 | 0 | 226.42% |
| JPM240607C00140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 64.46 | 57.90 | 61.70 | 0.00 | - | 1 | 1 | 81.15% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 58.00 | 61.85 | 0.00 | - | - | 1 | 73.24% |
| JPM240621C00140000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 65.00 | 58.20 | 61.95 | 0.00 | - | 1 | 904 | 68.56% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 58.70 | 62.30 | 0.00 | - | 1 | 6 | 56.18% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 79.93% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 69.95% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 2024-10-18 | 62.28 | 59.55 | 63.40 | 0.00 | - | 2 | 3 | 50.98% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 63.46 | 60.50 | 64.35 | 0.00 | - | 3 | 52 | 46.07% |
| JPM250117C00140000 | 2024-05-21 1:09PM EDT | 2025-01-17 | 61.25 | 60.90 | 64.80 | +2.25 | +3.81% | 2 | 3,037 | 44.69% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 62.15 | 66.10 | 0.00 | - | 2 | 51 | 43.16% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 66.90 | 63.20 | 67.40 | 0.00 | - | 10 | 127 | 40.66% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 66.25 | 69.80 | 0.00 | - | 1 | 449 | 37.66% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 67.50 | 66.55 | 70.00 | 0.00 | - | 1 | 143 | 37.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00140000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 8 | 5,107 | 49.22% |
| JPM240719P00140000 | 2024-05-21 12:50PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 1 | 212 | 40.04% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 2024-08-16 | 0.24 | 0.05 | 0.17 | 0.00 | - | 1 | 129 | 34.03% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | 0.00 | - | 3 | 2,840 | 31.06% |
| JPM241018P00140000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 0.54 | 0.42 | 0.50 | 0.00 | - | 20 | 318 | 30.98% |
| JPM241115P00140000 | 2024-05-21 10:11AM EDT | 2024-11-15 | 0.63 | 0.41 | 0.61 | -0.04 | -5.97% | 30 | 83 | 29.54% |
| JPM241220P00140000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 0.72 | 0.72 | 0.94 | 0.00 | - | 8 | 127 | 29.51% |
| JPM250117P00140000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 0.98 | 0.81 | 1.21 | -0.20 | -16.95% | 10 | 9,939 | 29.35% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 1.99 | 1.11 | 1.55 | 0.00 | - | 40 | 100 | 27.72% |
| JPM250620P00140000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 2.41 | 1.87 | 2.27 | 0.00 | - | 3 | 746 | 26.86% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 2025-12-19 | 3.80 | 2.95 | 4.00 | 0.00 | - | 10 | 1,471 | 26.34% |
| JPM260116P00140000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 4.30 | 3.90 | 5.15 | 0.00 | - | 5 | 110 | 28.02% |
© 2024 Yahoo. All rights reserved.