JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240614C00175000 | 2024-05-16 12:43PM EDT | 2024-06-14 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240621C00175000 | 2024-05-21 11:40AM EDT | 2024-06-21 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240719C00175000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00175000 | 2024-05-21 9:46AM EDT | 2024-09-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00175000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 25.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 2024-11-15 | 28.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM241220C00175000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117C00175000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 32.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM251219C00175000 | 2024-05-20 2:13PM EDT | 2025-12-19 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00175000 | 2024-05-21 11:46AM EDT | 2026-01-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00175000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240531P00175000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| JPM240607P00175000 | 2024-05-21 12:42PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| JPM240614P00175000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240621P00175000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| JPM240628P00175000 | 2024-05-20 11:47AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240719P00175000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| JPM240816P00175000 | 2024-05-21 10:35AM EDT | 2024-08-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM240920P00175000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JPM241018P00175000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JPM241115P00175000 | 2024-05-21 3:44PM EDT | 2024-11-15 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM241220P00175000 | 2024-05-21 9:46AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JPM250117P00175000 | 2024-05-21 3:45PM EDT | 2025-01-17 | 4.33 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| JPM250321P00175000 | 2024-05-21 3:45PM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| JPM250620P00175000 | 2024-05-21 10:19AM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM251219P00175000 | 2024-05-21 9:41AM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| JPM260116P00175000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 10.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.