JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 18,043 | 0 | 0.78% |
| JPM240531C00200000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9,142 | 0 | 0.39% |
| JPM240607C00200000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 0.39% |
| JPM240614C00200000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.39% |
| JPM240621C00200000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 0.20% |
| JPM240628C00200000 | 2024-05-21 3:11PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.20% |
| JPM240719C00200000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 0.20% |
| JPM240816C00200000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.20% |
| JPM240920C00200000 | 2024-05-21 3:41PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.10% |
| JPM241018C00200000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.10% |
| JPM241115C00200000 | 2024-05-21 2:59PM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.10% |
| JPM241220C00200000 | 2024-05-21 12:54PM EDT | 2024-12-20 | 13.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| JPM250117C00200000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.10% |
| JPM250321C00200000 | 2024-05-21 3:53PM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| JPM250620C00200000 | 2024-05-21 3:32PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| JPM251219C00200000 | 2024-05-21 11:42AM EDT | 2025-12-19 | 25.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| JPM260116C00200000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 0.00% |
| JPM240531P00200000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 0.00% |
| JPM240607P00200000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 2.71 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| JPM240614P00200000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| JPM240621P00200000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 0.00% |
| JPM240628P00200000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 3.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JPM240719P00200000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| JPM240816P00200000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| JPM240920P00200000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| JPM241018P00200000 | 2024-05-21 3:29PM EDT | 2024-10-18 | 9.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM241115P00200000 | 2024-05-21 1:44PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| JPM241220P00200000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117P00200000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM250321P00200000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620P00200000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM251219P00200000 | 2024-05-21 12:46PM EDT | 2025-12-19 | 19.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JPM260116P00200000 | 2024-05-21 3:53PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.