JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00210000 | 2024-06-21 2:19PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 1,541 | 12.50% |
| JPM240705C00210000 | 2024-06-21 2:52PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 465 | 6.25% |
| JPM240712C00210000 | 2024-06-21 3:54PM EDT | 2024-07-12 | 0.63 | 0.00 | 0.00 | 0.00 | - | 103 | 388 | 6.25% |
| JPM240719C00210000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 519 | 8,608 | 6.25% |
| JPM240726C00210000 | 2024-06-21 12:52PM EDT | 2024-07-26 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 6.25% |
| JPM240802C00210000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 1.37 | 0.00 | 0.00 | 0.00 | - | 44 | 69 | 6.25% |
| JPM240816C00210000 | 2024-06-21 3:52PM EDT | 2024-08-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 379 | 4,052 | 3.13% |
| JPM240920C00210000 | 2024-06-21 3:51PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 287 | 5,193 | 3.13% |
| JPM241018C00210000 | 2024-06-21 3:56PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 2,359 | 3.13% |
| JPM241115C00210000 | 2024-06-21 12:57PM EDT | 2024-11-15 | 5.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,384 | 3.13% |
| JPM241220C00210000 | 2024-06-21 3:21PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 218 | 1,629 | 1.56% |
| JPM250117C00210000 | 2024-06-21 3:38PM EDT | 2025-01-17 | 8.13 | 0.00 | 0.00 | 0.00 | - | 58 | 4,867 | 1.56% |
| JPM250321C00210000 | 2024-06-21 2:26PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,294 | 1.56% |
| JPM250620C00210000 | 2024-06-21 2:12PM EDT | 2025-06-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 117 | 1,711 | 1.56% |
| JPM251219C00210000 | 2024-06-21 1:42PM EDT | 2025-12-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 60 | 412 | 1.56% |
| JPM260116C00210000 | 2024-06-20 3:55PM EDT | 2026-01-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 787 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00210000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| JPM240705P00210000 | 2024-06-07 1:09PM EDT | 2024-07-05 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240712P00210000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240719P00210000 | 2024-06-20 9:42AM EDT | 2024-07-19 | 14.39 | 0.00 | 0.00 | 0.00 | - | 17 | 310 | 0.00% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 2024-07-26 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JPM240816P00210000 | 2024-06-20 9:32AM EDT | 2024-08-16 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| JPM240920P00210000 | 2024-06-21 12:00PM EDT | 2024-09-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 16.33 | 16.10 | 16.85 | 0.00 | - | 58 | 159 | 18.02% |
| JPM241115P00210000 | 2024-06-12 11:15AM EDT | 2024-11-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| JPM241220P00210000 | 2024-05-28 10:14AM EDT | 2024-12-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.00% |
| JPM250117P00210000 | 2024-06-18 2:50PM EDT | 2025-01-17 | 18.71 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 0.00% |
| JPM250321P00210000 | 2024-05-22 11:10AM EDT | 2025-03-21 | 18.35 | 19.35 | 20.50 | 0.00 | - | 1 | 109 | 17.90% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 17.90 | 20.25 | 22.65 | 0.00 | - | 18 | 263 | 18.39% |
| JPM251219P00210000 | 2024-06-12 1:32PM EDT | 2025-12-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 0.00% |
| JPM260116P00210000 | 2024-06-13 3:12PM EDT | 2026-01-16 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.