JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00190000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.50 | 2.88 | 3.75 | +0.70 | +25.00% | 2,005 | 3,461 | 31.96% |
| JPM240503C00190000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.60 | 3.40 | 4.65 | +0.75 | +19.48% | 1,610 | 2,463 | 23.74% |
| JPM240510C00190000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 5.25 | 4.10 | 5.30 | +0.75 | +16.67% | 141 | 1,155 | 22.18% |
| JPM240517C00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.90 | 4.80 | 5.85 | +0.65 | +12.38% | 1,527 | 8,559 | 21.52% |
| JPM240524C00190000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 6.20 | 6.15 | 6.85 | +0.50 | +8.77% | 13 | 436 | 23.57% |
| JPM240531C00190000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 6.95 | 7.00 | 7.20 | +0.65 | +10.32% | 48 | 603 | 22.71% |
| JPM240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 8.60 | 8.45 | 8.55 | +0.79 | +10.12% | 202 | 5,376 | 22.66% |
| JPM240719C00190000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 9.95 | 10.05 | 10.25 | +0.70 | +7.57% | 141 | 3,258 | 23.26% |
| JPM240816C00190000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 11.05 | 11.35 | 11.70 | +0.20 | +1.84% | 33 | 756 | 23.63% |
| JPM240920C00190000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 13.25 | 12.30 | 13.75 | +0.80 | +6.43% | 15 | 3,541 | 24.90% |
| JPM241018C00190000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 14.10 | 13.55 | 15.00 | +0.40 | +2.92% | 2 | 499 | 25.21% |
| JPM241115C00190000 | 2024-04-22 3:01PM EDT | 2024-11-15 | 13.65 | 14.80 | 16.30 | 0.00 | - | 61 | 402 | 25.71% |
| JPM241220C00190000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 17.00 | 16.40 | 17.65 | +0.36 | +2.16% | 1 | 1,143 | 25.96% |
| JPM250117C00190000 | 2024-04-24 1:23PM EDT | 2025-01-17 | 17.72 | 17.45 | 18.70 | +0.27 | +1.55% | 10 | 2,495 | 26.18% |
| JPM250321C00190000 | 2024-04-24 11:07AM EDT | 2025-03-21 | 19.65 | 20.55 | 22.80 | -0.20 | -1.01% | 23 | 167 | 29.25% |
| JPM250620C00190000 | 2024-04-24 1:01PM EDT | 2025-06-20 | 22.97 | 23.50 | 24.55 | +0.27 | +1.19% | 13 | 785 | 28.06% |
| JPM251219C00190000 | 2024-04-24 12:50PM EDT | 2025-12-19 | 27.20 | 28.25 | 29.65 | -4.30 | -13.65% | 5 | 139 | 28.72% |
| JPM260116C00190000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 28.03 | 27.85 | 29.70 | +0.07 | +0.25% | 1 | 330 | 28.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00190000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.25 | 0.22 | 0.46 | -0.32 | -56.14% | 2,924 | 1,539 | 27.10% |
| JPM240503P00190000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.06 | 1.06 | 1.08 | -0.36 | -25.35% | 690 | 1,426 | 19.17% |
| JPM240510P00190000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 1.55 | 1.53 | 1.60 | -0.45 | -22.50% | 167 | 292 | 18.02% |
| JPM240517P00190000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.01 | 2.01 | 2.07 | -0.39 | -16.25% | 950 | 8,269 | 17.68% |
| JPM240524P00190000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 2.60 | 2.55 | 2.84 | -0.50 | -16.13% | 19 | 1,083 | 19.18% |
| JPM240531P00190000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 2.97 | 2.82 | 2.94 | -0.43 | -12.65% | 50 | 219 | 17.70% |
| JPM240621P00190000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 3.70 | 3.70 | 3.80 | -0.55 | -12.94% | 254 | 4,215 | 17.07% |
| JPM240719P00190000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 5.55 | 5.50 | 5.60 | -0.35 | -5.93% | 68 | 1,366 | 18.97% |
| JPM240816P00190000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 6.40 | 6.35 | 6.45 | -0.45 | -6.57% | 46 | 1,186 | 18.50% |
| JPM240920P00190000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 7.68 | 7.25 | 7.40 | -0.28 | -3.52% | 119 | 1,002 | 18.16% |
| JPM241018P00190000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 8.85 | 8.50 | 8.65 | -0.30 | -3.28% | 39 | 446 | 19.03% |
| JPM241115P00190000 | 2024-04-23 2:14PM EDT | 2024-11-15 | 9.90 | 8.30 | 10.50 | 0.00 | - | 6 | 301 | 20.95% |
| JPM241220P00190000 | 2024-04-23 3:10PM EDT | 2024-12-20 | 10.65 | 10.05 | 10.25 | 0.00 | - | 17 | 478 | 18.95% |
| JPM250117P00190000 | 2024-04-24 1:54PM EDT | 2025-01-17 | 11.35 | 10.90 | 11.65 | -2.20 | -16.24% | 7 | 1,226 | 20.09% |
| JPM250321P00190000 | 2024-04-23 10:28AM EDT | 2025-03-21 | 12.84 | 11.10 | 13.15 | 0.00 | - | 1 | 21 | 20.16% |
| JPM250620P00190000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 14.55 | 13.90 | 14.35 | 0.00 | - | 9 | 155 | 19.33% |
| JPM251219P00190000 | 2024-04-23 1:50PM EDT | 2025-12-19 | 17.55 | 16.85 | 17.35 | 0.00 | - | 8 | 241 | 19.24% |
| JPM260116P00190000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 22.95 | 16.40 | 17.75 | 0.00 | - | 11 | 50 | 19.21% |
© 2024 Yahoo. All rights reserved.