JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 72.50 | 74.45 | 0.00 | - | 6 | 6 | 191.80% |
| JPM240621C00125000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 65.78 | 73.35 | 74.85 | 0.00 | - | 600 | 2,343 | 69.04% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 57.28% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 70.33 | 74.05 | 75.55 | 0.00 | - | 3 | 271 | 54.02% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 74.30 | 75.90 | 0.00 | - | 1 | 6 | 51.32% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 2025-01-17 | 71.20 | 75.10 | 77.00 | 0.00 | - | 1 | 486 | 45.90% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 75.20 | 79.20 | 0.00 | - | 9 | 9 | 48.26% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 0.00% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 75.58 | 78.60 | 81.15 | 0.00 | - | 9 | 57 | 38.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00125000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 71 | 106.25% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 95.90% |
| JPM240607P00125000 | 2024-05-06 3:08PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.99 | 0.00 | - | - | 2 | 103.42% |
| JPM240621P00125000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 3,721 | 53.13% |
| JPM240719P00125000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.17 | +0.02 | +33.33% | 1 | 52 | 48.49% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.21 | 0.00 | - | 1 | 53 | 42.24% |
| JPM240920P00125000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.24 | 0.08 | 0.27 | 0.00 | - | 9 | 4,656 | 37.65% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1 | 40 | 36.72% |
| JPM241115P00125000 | 2024-05-06 1:12PM EDT | 2024-11-15 | 0.51 | 0.30 | 0.40 | 0.00 | - | 20 | 58 | 33.62% |
| JPM241220P00125000 | 2024-05-10 3:23PM EDT | 2024-12-20 | 0.46 | 0.41 | 0.49 | -0.18 | -28.12% | 5 | 131 | 31.96% |
| JPM250117P00125000 | 2024-05-10 10:49AM EDT | 2025-01-17 | 0.61 | 0.58 | 0.63 | -0.11 | -15.28% | 15 | 8,866 | 31.52% |
| JPM250321P00125000 | 2024-05-08 2:49PM EDT | 2025-03-21 | 0.95 | 0.79 | 3.05 | 0.00 | - | 6 | 68 | 40.42% |
| JPM250620P00125000 | 2024-05-08 10:39AM EDT | 2025-06-20 | 1.55 | 0.93 | 1.64 | 0.00 | - | 8 | 561 | 30.34% |
| JPM251219P00125000 | 2024-05-07 2:48PM EDT | 2025-12-19 | 2.63 | 2.24 | 2.47 | 0.00 | - | 17 | 758 | 27.93% |
| JPM260116P00125000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 2.65 | 2.49 | 2.67 | -0.33 | -11.07% | 1 | 380 | 27.87% |
© 2024 Yahoo. All rights reserved.