JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 2024-04-19 | 50.63 | 53.55 | 56.75 | 0.00 | - | 2 | 2 | 442.19% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 2024-05-17 | 66.56 | 54.00 | 57.30 | 0.00 | - | 1 | 0 | 91.31% |
| JPM240621C00130000 | 2024-04-17 10:57AM EDT | 2024-06-21 | 51.89 | 55.80 | 58.10 | 0.00 | - | 1 | 3,386 | 57.67% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 55.05 | 58.40 | 0.00 | - | 14 | 15 | 59.42% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 55.15 | 58.50 | 0.00 | - | 1 | 1 | 52.60% |
| JPM240920C00130000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 54.10 | 56.00 | 59.15 | 0.00 | - | 1 | 185 | 49.42% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 2024-10-18 | 72.19 | 56.20 | 59.50 | 0.00 | - | - | 1 | 46.94% |
| JPM241220C00130000 | 2024-01-05 10:50AM EDT | 2024-12-20 | 48.20 | 48.35 | 50.15 | 0.00 | - | 2 | 32 | 0.00% |
| JPM250117C00130000 | 2024-04-19 11:58AM EDT | 2025-01-17 | 57.50 | 58.25 | 60.85 | +2.15 | +3.88% | 3 | 3,927 | 42.65% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 2025-03-21 | 59.00 | 58.10 | 62.65 | +0.86 | +1.48% | 3 | 7 | 43.12% |
| JPM250620C00130000 | 2024-04-16 10:06AM EDT | 2025-06-20 | 58.87 | 59.55 | 64.00 | +1.62 | +2.83% | 1 | 15 | 41.16% |
| JPM251219C00130000 | 2024-04-19 12:50PM EDT | 2025-12-19 | 62.35 | 63.00 | 65.00 | +4.23 | +7.28% | 30 | 3,862 | 36.21% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 2026-01-16 | 62.93 | 62.80 | 65.50 | 0.00 | - | 11 | 69 | 36.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00130000 | 2024-04-19 12:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 218.75% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 85.94% |
| JPM240517P00130000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1,013 | 51.95% |
| JPM240621P00130000 | 2024-04-19 11:45AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 506 | 11,973 | 40.63% |
| JPM240719P00130000 | 2024-04-16 3:28PM EDT | 2024-07-19 | 0.36 | 0.05 | 0.30 | 0.00 | - | 44 | 82 | 37.01% |
| JPM240816P00130000 | 2024-04-18 10:35AM EDT | 2024-08-16 | 0.39 | 0.34 | 0.40 | 0.00 | - | 2 | 78 | 34.03% |
| JPM240920P00130000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 0.54 | 0.49 | 0.55 | -0.16 | -22.86% | 4 | 3,216 | 31.76% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 2024-10-18 | 0.89 | 0.72 | 0.77 | 0.00 | - | 3 | 61 | 31.25% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 2024-11-15 | 0.98 | 0.87 | 0.96 | 0.00 | - | 1 | 65 | 30.52% |
| JPM241220P00130000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 1.16 | 1.12 | 1.18 | -0.17 | -12.78% | 3 | 1,054 | 29.60% |
| JPM250117P00130000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 1.50 | 1.40 | 1.49 | 0.00 | - | 13 | 14,285 | 29.67% |
| JPM250321P00130000 | 2024-04-16 11:17AM EDT | 2025-03-21 | 2.15 | 1.69 | 1.91 | 0.00 | - | 3 | 63 | 28.52% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 3.11 | 2.24 | 2.79 | 0.00 | - | 3 | 656 | 28.14% |
| JPM251219P00130000 | 2024-04-19 12:19PM EDT | 2025-12-19 | 4.20 | 3.75 | 4.25 | -0.05 | -1.18% | 7 | 1,288 | 26.94% |
| JPM260116P00130000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 4.50 | 3.75 | 4.45 | 0.00 | - | 2 | 632 | 26.76% |
© 2024 Yahoo. All rights reserved.