JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 2024-06-21 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 2024-09-20 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM241220C00105000 | 2024-01-08 11:31AM EDT | 2024-12-20 | 67.85 | 70.00 | 72.65 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 91.26 | 93.50 | 97.40 | 0.00 | - | 6 | 569 | 52.19% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 2025-06-20 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 2025-12-19 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 31.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 175.00% |
| JPM240621P00105000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3,163 | 92.33% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 62.79% |
| JPM240920P00105000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.31 | 0.00 | - | 52 | 152 | 50.78% |
| JPM241018P00105000 | 2024-05-06 9:38AM EDT | 2024-10-18 | 0.18 | 0.02 | 0.39 | 0.00 | - | 2 | 71 | 47.85% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.27 | 0.00 | - | 20 | 41 | 38.40% |
| JPM250117P00105000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 0.31 | 0.23 | 0.35 | 0.00 | - | 1 | 3,978 | 37.65% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 2025-03-21 | 0.80 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 39.21% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 1.03 | 0.01 | 0.90 | 0.00 | - | 1 | 60 | 34.92% |
| JPM251219P00105000 | 2024-05-01 11:29AM EDT | 2025-12-19 | 1.77 | 1.00 | 1.45 | 0.00 | - | 5 | 150 | 32.00% |
| JPM260116P00105000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 1.52 | 1.10 | 1.70 | 0.00 | - | 20 | 109 | 32.37% |
© 2024 Yahoo. All rights reserved.