JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 28.55 | 31.95 | 0.00 | - | 1 | 0 | 102.49% |
| JPM240517C00155000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 29.40 | 29.20 | 32.60 | +3.53 | +13.65% | 2 | 150 | 58.35% |
| JPM240621C00155000 | 2024-04-16 9:39AM EDT | 2024-06-21 | 28.67 | 30.50 | 33.70 | 0.00 | - | 2 | 5,748 | 45.59% |
| JPM240719C00155000 | 2024-04-17 3:51PM EDT | 2024-07-19 | 28.00 | 31.75 | 34.30 | 0.00 | - | 27 | 70 | 40.67% |
| JPM240816C00155000 | 2024-04-15 11:55AM EDT | 2024-08-16 | 32.45 | 32.30 | 34.80 | 0.00 | - | 1 | 4 | 37.46% |
| JPM240920C00155000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 32.60 | 34.45 | 35.35 | +2.15 | +7.06% | 27 | 2,520 | 34.69% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 35.10 | 36.05 | 0.00 | - | 7 | 14 | 33.91% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 35.70 | 36.45 | 0.00 | - | 2 | 3 | 32.60% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 37.00 | 37.75 | 0.00 | - | 1 | 138 | 33.20% |
| JPM250117C00155000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 37.30 | 37.65 | 39.30 | +0.52 | +1.41% | 112 | 2,945 | 34.72% |
| JPM250321C00155000 | 2024-04-19 1:18PM EDT | 2025-03-21 | 38.50 | 38.40 | 40.35 | -13.00 | -25.24% | 1 | 13 | 33.23% |
| JPM250620C00155000 | 2024-04-17 11:39AM EDT | 2025-06-20 | 36.29 | 41.05 | 43.50 | 0.00 | - | 1 | 247 | 34.49% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 43.90 | 46.90 | 0.00 | - | 10 | 215 | 33.27% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 43.95 | 47.60 | -11.35 | -20.98% | 1 | 207 | 33.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00155000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 537 | 51.17% |
| JPM240503P00155000 | 2024-04-19 12:21PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 39 | 41.41% |
| JPM240510P00155000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | -0.12 | -54.55% | 1 | 46 | 36.82% |
| JPM240517P00155000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 18 | 7,078 | 34.47% |
| JPM240524P00155000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.28 | -0.03 | -11.54% | 10 | 23 | 33.35% |
| JPM240531P00155000 | 2024-04-18 10:47AM EDT | 2024-05-31 | 0.32 | 0.21 | 0.32 | 0.00 | - | 6 | 21 | 31.25% |
| JPM240621P00155000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.48 | -0.08 | -14.29% | 15 | 6,762 | 27.69% |
| JPM240719P00155000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 0.95 | 0.88 | 0.95 | -0.21 | -18.10% | 2 | 387 | 27.04% |
| JPM240816P00155000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.24 | 1.18 | 1.27 | -0.28 | -18.42% | 3 | 318 | 25.55% |
| JPM240920P00155000 | 2024-04-18 11:53AM EDT | 2024-09-20 | 1.85 | 1.59 | 1.70 | 0.00 | - | 1 | 3,318 | 24.45% |
| JPM241018P00155000 | 2024-04-17 12:44PM EDT | 2024-10-18 | 2.91 | 2.18 | 2.32 | 0.00 | - | 1 | 153 | 24.84% |
| JPM241115P00155000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 2.80 | 2.62 | 2.78 | -0.23 | -7.59% | 7 | 122 | 24.61% |
| JPM241220P00155000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 3.45 | 3.05 | 3.25 | -0.15 | -4.17% | 3 | 522 | 24.12% |
| JPM250117P00155000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 3.91 | 3.85 | 4.00 | -0.24 | -5.78% | 106 | 9,540 | 24.74% |
| JPM250321P00155000 | 2024-04-15 2:50PM EDT | 2025-03-21 | 5.30 | 4.50 | 4.90 | 0.00 | - | 17 | 180 | 24.25% |
| JPM250620P00155000 | 2024-04-18 11:54AM EDT | 2025-06-20 | 6.50 | 4.80 | 7.95 | 0.00 | - | 1 | 452 | 26.87% |
| JPM251219P00155000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 8.79 | 7.95 | 10.40 | 0.00 | - | 54 | 240 | 25.86% |
| JPM260116P00155000 | 2024-04-17 2:02PM EDT | 2026-01-16 | 9.20 | 8.50 | 9.95 | -0.57 | -5.83% | 1 | 317 | 24.69% |
© 2024 Yahoo. All rights reserved.