JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00155000 | 2024-05-24 1:38PM EDT | 2024-06-21 | 45.73 | 45.95 | 47.70 | +0.67 | +1.49% | 6 | 5,448 | 68.07% |
| JPM240628C00155000 | 2024-05-23 11:42AM EDT | 2024-06-28 | 43.82 | 44.50 | 47.95 | 0.00 | - | - | 1 | 51.03% |
| JPM240719C00155000 | 2024-05-23 3:29PM EDT | 2024-07-19 | 42.84 | 46.10 | 47.10 | 0.00 | - | 40 | 71 | 49.88% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 46.97 | 46.35 | 47.25 | 0.00 | - | 2 | 6 | 41.55% |
| JPM240920C00155000 | 2024-05-23 11:34AM EDT | 2024-09-20 | 45.03 | 46.35 | 48.20 | 0.00 | - | 1 | 2,508 | 39.86% |
| JPM241018C00155000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 44.14 | 47.70 | 48.70 | 0.00 | - | 1 | 15 | 37.91% |
| JPM241115C00155000 | 2024-05-23 11:11AM EDT | 2024-11-15 | 45.55 | 48.10 | 48.95 | 0.00 | - | 5 | 6 | 35.62% |
| JPM241220C00155000 | 2024-05-24 1:29PM EDT | 2024-12-20 | 48.97 | 49.25 | 50.90 | +0.64 | +1.32% | 2 | 139 | 38.40% |
| JPM250117C00155000 | 2024-05-22 1:21PM EDT | 2025-01-17 | 49.30 | 49.60 | 50.55 | 0.00 | - | 3 | 2,932 | 35.11% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 50.11 | 49.50 | 53.25 | 0.00 | - | 1 | 25 | 37.28% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 56.50 | 52.85 | 53.70 | 0.00 | - | 5 | 243 | 33.47% |
| JPM251219C00155000 | 2024-05-24 3:31PM EDT | 2025-12-19 | 56.32 | 55.45 | 56.80 | +1.12 | +2.03% | 1 | 222 | 32.18% |
| JPM260116C00155000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 52.66 | 55.85 | 58.60 | 0.00 | - | 8 | 205 | 33.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00155000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 29 | 115.43% |
| JPM240607P00155000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.96 | 0.00 | - | 2 | 6 | 97.17% |
| JPM240621P00155000 | 2024-05-24 2:31PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 12 | 8,803 | 41.90% |
| JPM240628P00155000 | 2024-05-23 11:42AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 1 | 42.14% |
| JPM240719P00155000 | 2024-05-24 2:55PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 2 | 578 | 34.79% |
| JPM240816P00155000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.37 | 0.29 | 0.35 | 0.00 | - | 1 | 305 | 30.13% |
| JPM240920P00155000 | 2024-05-23 3:01PM EDT | 2024-09-20 | 0.61 | 0.50 | 0.53 | 0.00 | - | 1 | 3,275 | 27.27% |
| JPM241018P00155000 | 2024-05-23 1:22PM EDT | 2024-10-18 | 0.92 | 0.76 | 0.84 | 0.00 | - | 100 | 251 | 27.00% |
| JPM241115P00155000 | 2024-05-20 12:25PM EDT | 2024-11-15 | 1.05 | 1.08 | 1.13 | 0.00 | - | 2 | 130 | 26.48% |
| JPM241220P00155000 | 2024-05-20 10:36AM EDT | 2024-12-20 | 1.22 | 1.31 | 1.42 | 0.00 | - | 1 | 518 | 25.56% |
| JPM250117P00155000 | 2024-05-22 11:05AM EDT | 2025-01-17 | 1.89 | 1.72 | 1.88 | 0.00 | - | 1 | 9,424 | 25.88% |
| JPM250321P00155000 | 2024-05-21 11:51AM EDT | 2025-03-21 | 2.53 | 1.93 | 2.81 | 0.00 | - | 4 | 248 | 25.90% |
| JPM250620P00155000 | 2024-05-22 2:42PM EDT | 2025-06-20 | 3.75 | 3.25 | 3.55 | 0.00 | - | 5 | 575 | 24.48% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 5.46 | 5.25 | 5.85 | 0.00 | - | 2 | 424 | 24.29% |
| JPM260116P00155000 | 2024-05-24 11:08AM EDT | 2026-01-16 | 5.88 | 4.95 | 6.10 | +0.08 | +1.38% | 3 | 442 | 24.11% |
© 2024 Yahoo. All rights reserved.