JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 33.93 | 41.95 | 43.15 | 0.00 | - | 10 | 11 | 62.99% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 29.10 | 36.95 | 38.20 | 0.00 | - | 40 | 40 | 56.59% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 25.08 | 32.15 | 33.25 | 0.00 | - | 25 | 25 | 51.78% |
| JPM240524C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 22.25 | 22.30 | 23.30 | 0.00 | - | 3 | 9 | 44.58% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 175.00 | 17.25 | 17.35 | 18.55 | 0.00 | - | 1 | 34 | 39.14% |
| JPM240524C00180000 | 2024-04-30 12:19PM EDT | 180.00 | 13.45 | 12.85 | 13.85 | -1.20 | -8.19% | 1 | 215 | 33.29% |
| JPM240524C00185000 | 2024-05-01 9:58AM EDT | 185.00 | 8.75 | 8.70 | 9.50 | -1.05 | -10.71% | 12 | 636 | 28.57% |
| JPM240524C00190000 | 2024-05-01 2:42PM EDT | 190.00 | 6.75 | 5.25 | 5.40 | +1.35 | +25.00% | 22 | 505 | 23.05% |
| JPM240524C00195000 | 2024-05-01 3:56PM EDT | 195.00 | 2.82 | 2.49 | 2.78 | -0.04 | -1.40% | 618 | 1,261 | 21.49% |
| JPM240524C00200000 | 2024-05-01 3:35PM EDT | 200.00 | 1.21 | 0.92 | 1.19 | -0.12 | -9.02% | 76 | 1,164 | 20.46% |
| JPM240524C00205000 | 2024-05-01 2:33PM EDT | 205.00 | 0.66 | 0.38 | 0.44 | +0.21 | +46.67% | 13 | 187 | 20.07% |
| JPM240524C00210000 | 2024-05-01 3:17PM EDT | 210.00 | 0.22 | 0.14 | 0.17 | -0.01 | -4.35% | 1 | 89 | 20.61% |
| JPM240524C00215000 | 2024-05-01 9:34AM EDT | 215.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 4 | 23 | 21.97% |
| JPM240524C00220000 | 2024-04-29 10:40AM EDT | 220.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 186 | 23.44% |
| JPM240524C00225000 | 2024-04-30 10:41AM EDT | 225.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 27.34% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 36.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 78.52% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | - | 1 | 72.66% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 145.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | - | 3 | 51.17% |
| JPM240524P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 4 | 39 | 45.70% |
| JPM240524P00155000 | 2024-04-30 12:12PM EDT | 155.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 63 | 40.33% |
| JPM240524P00160000 | 2024-05-01 11:32AM EDT | 160.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 5 | 67 | 36.82% |
| JPM240524P00165000 | 2024-04-29 1:16PM EDT | 165.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 18 | 99 | 33.30% |
| JPM240524P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 0.22 | 0.22 | 0.27 | -0.05 | -18.52% | 7 | 111 | 29.15% |
| JPM240524P00175000 | 2024-05-01 2:19PM EDT | 175.00 | 0.37 | 0.33 | 0.39 | 0.00 | - | 14 | 206 | 25.42% |
| JPM240524P00180000 | 2024-05-01 2:35PM EDT | 180.00 | 0.51 | 0.61 | 0.66 | -0.19 | -27.14% | 21 | 3,561 | 22.32% |
| JPM240524P00185000 | 2024-05-01 2:35PM EDT | 185.00 | 0.91 | 1.28 | 1.39 | -0.54 | -37.24% | 9 | 300 | 20.66% |
| JPM240524P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 2.70 | 2.70 | 2.83 | -0.18 | -6.25% | 119 | 1,288 | 19.28% |
| JPM240524P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 5.05 | 5.05 | 6.15 | -0.23 | -4.36% | 51 | 134 | 22.74% |
| JPM240524P00200000 | 2024-04-30 3:39PM EDT | 200.00 | 8.70 | 8.40 | 8.95 | 0.00 | - | 230 | 46 | 17.64% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 210.00 | 25.13 | 17.70 | 18.75 | 0.00 | - | 2 | 0 | 27.42% |
© 2024 Yahoo. All rights reserved.