JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 41 | 151.76% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 58.20% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 625 | 48.05% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 246 | 29.64% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.13 | +0.03 | +25.00% | 1 | 232 | 22.41% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 2024-08-16 | 0.24 | 0.18 | 0.23 | 0.00 | - | 20 | 31 | 21.02% |
| JPM240920C00240000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 0.47 | 0.40 | 0.48 | 0.00 | - | 1 | 541 | 20.80% |
| JPM241018C00240000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 0.86 | 0.72 | 0.79 | 0.00 | - | 3 | 76 | 21.05% |
| JPM241115C00240000 | 2024-04-29 2:40PM EDT | 2024-11-15 | 1.27 | 1.13 | 1.23 | 0.00 | - | 7 | 152 | 21.60% |
| JPM241220C00240000 | 2024-04-29 12:04PM EDT | 2024-12-20 | 1.78 | 1.58 | 1.69 | 0.00 | - | 20 | 369 | 21.59% |
| JPM250117C00240000 | 2024-04-30 3:21PM EDT | 2025-01-17 | 2.21 | 2.12 | 2.22 | -0.09 | -3.91% | 14 | 1,730 | 22.00% |
| JPM250321C00240000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 3.50 | 3.10 | 3.30 | 0.00 | - | 7 | 153 | 22.31% |
| JPM250620C00240000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 5.30 | 4.85 | 5.15 | 0.00 | - | 2 | 238 | 23.03% |
| JPM251219C00240000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 9.35 | 8.70 | 9.15 | 0.00 | - | 9 | 590 | 24.32% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 2026-01-16 | 9.50 | 8.75 | 9.40 | 0.00 | - | 1 | 236 | 24.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00240000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 46.20 | 47.60 | 48.70 | 0.00 | - | 9 | 6 | 59.38% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 47.10 | 47.75 | 50.40 | 0.00 | - | 1 | 0 | 39.44% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 59.69 | 47.50 | 50.05 | 0.00 | - | 1 | 0 | 32.31% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 59.73 | 46.00 | 48.75 | 0.00 | - | 2 | 0 | 20.95% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 47.50 | 47.45 | 49.35 | +0.50 | +1.06% | 1 | 1 | 18.35% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 2025-03-21 | 41.10 | 46.00 | 50.20 | 0.00 | - | 13 | 0 | 19.07% |
© 2024 Yahoo. All rights reserved.