JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00135000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 46.95 | 49.00 | 52.35 | 0.00 | - | 5 | 501 | 85.77% |
| JPM240621C00135000 | 2024-04-16 11:34AM EDT | 2024-06-21 | 46.62 | 50.00 | 53.20 | 0.00 | - | 1 | 615 | 64.43% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 50.15 | 53.50 | 0.00 | - | 1 | 3 | 55.52% |
| JPM240920C00135000 | 2024-04-05 12:10PM EDT | 2024-09-20 | 65.50 | 51.05 | 54.40 | 0.00 | - | 5 | 240 | 46.73% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 42.33% |
| JPM241220C00135000 | 2024-04-17 3:41PM EDT | 2024-12-20 | 51.55 | 53.35 | 55.90 | +1.55 | +3.10% | 3 | 24 | 41.83% |
| JPM250117C00135000 | 2024-04-19 12:42PM EDT | 2025-01-17 | 53.15 | 53.95 | 56.10 | +1.85 | +3.61% | 12 | 1,371 | 40.20% |
| JPM250620C00135000 | 2024-04-12 12:29PM EDT | 2025-06-20 | 57.20 | 55.05 | 60.00 | 0.00 | - | 1 | 157 | 40.27% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 2025-12-19 | 57.95 | 57.90 | 61.15 | -12.22 | -17.41% | 1 | 197 | 35.58% |
| JPM260116C00135000 | 2024-04-19 2:19PM EDT | 2026-01-16 | 59.45 | 59.15 | 61.60 | -9.05 | -13.21% | 2 | 8 | 35.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 95.70% |
| JPM240510P00135000 | 2024-04-08 2:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.42% |
| JPM240517P00135000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 2 | 1,059 | 51.56% |
| JPM240621P00135000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.20 | -0.02 | -9.52% | 1 | 5,793 | 38.04% |
| JPM240719P00135000 | 2024-04-18 10:31AM EDT | 2024-07-19 | 0.35 | 0.12 | 0.37 | 0.00 | - | 11 | 189 | 35.06% |
| JPM240816P00135000 | 2024-04-16 2:11PM EDT | 2024-08-16 | 0.57 | 0.43 | 0.49 | 0.00 | - | 4 | 79 | 32.28% |
| JPM240920P00135000 | 2024-04-19 12:50PM EDT | 2024-09-20 | 0.67 | 0.61 | 0.67 | -0.10 | -12.99% | 1 | 2,777 | 30.18% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.86 | 0.93 | 0.00 | - | 5 | 58 | 29.77% |
| JPM241115P00135000 | 2024-04-12 1:26PM EDT | 2024-11-15 | 1.45 | 1.08 | 1.17 | 0.00 | - | 1 | 63 | 29.22% |
| JPM241220P00135000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 1.69 | 1.33 | 1.47 | 0.00 | - | 51 | 166 | 28.61% |
| JPM250117P00135000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 1.81 | 1.71 | 1.83 | -0.21 | -10.40% | 2 | 8,497 | 28.70% |
| JPM250321P00135000 | 2024-04-16 9:51AM EDT | 2025-03-21 | 2.59 | 1.98 | 2.49 | 0.00 | - | 2 | 32 | 28.22% |
| JPM250620P00135000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 3.35 | 2.70 | 3.10 | 0.00 | - | 66 | 1,356 | 26.76% |
| JPM251219P00135000 | 2024-04-19 12:54PM EDT | 2025-12-19 | 4.20 | 4.60 | 5.10 | -0.65 | -13.40% | 2 | 694 | 26.56% |
| JPM260116P00135000 | 2024-04-18 10:14AM EDT | 2026-01-16 | 5.35 | 4.25 | 6.05 | 0.00 | - | 17 | 158 | 27.70% |
© 2024 Yahoo. All rights reserved.