JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240510C00175000 | 2024-05-01 3:39PM EDT | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240510C00180000 | 2024-04-30 9:46AM EDT | 180.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM240510C00182500 | 2024-04-23 2:04PM EDT | 182.50 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240510C00185000 | 2024-05-01 2:50PM EDT | 185.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| JPM240510C00192500 | 2024-05-01 3:35PM EDT | 192.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.78% |
| JPM240510C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 3.13% |
| JPM240510C00197500 | 2024-05-01 3:59PM EDT | 197.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| JPM240510C00200000 | 2024-05-01 3:56PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 6.25% |
| JPM240510C00202500 | 2024-05-01 3:07PM EDT | 202.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| JPM240510C00205000 | 2024-05-01 3:52PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240510C00215000 | 2024-04-26 10:53AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240510P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240510P00150000 | 2024-04-30 2:46PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM240510P00155000 | 2024-05-01 10:29AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240510P00160000 | 2024-05-01 9:41AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240510P00162500 | 2024-05-01 10:02AM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240510P00165000 | 2024-05-01 3:18PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| JPM240510P00167500 | 2024-05-01 12:52PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JPM240510P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| JPM240510P00172500 | 2024-05-01 2:10PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240510P00175000 | 2024-05-01 3:27PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JPM240510P00177500 | 2024-05-01 2:21PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JPM240510P00180000 | 2024-05-01 2:59PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| JPM240510P00182500 | 2024-05-01 3:35PM EDT | 182.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| JPM240510P00185000 | 2024-05-01 3:54PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| JPM240510P00187500 | 2024-05-01 3:56PM EDT | 187.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| JPM240510P00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 1.56% |
| JPM240510P00192500 | 2024-05-01 3:56PM EDT | 192.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| JPM240510P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| JPM240510P00197500 | 2024-05-01 9:44AM EDT | 197.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00200000 | 2024-05-01 11:54AM EDT | 200.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00202500 | 2024-04-30 3:33PM EDT | 202.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.