JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 165.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240531C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240531C00180000 | 2024-05-01 2:53PM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240531C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240531C00190000 | 2024-05-01 2:48PM EDT | 190.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240531C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| JPM240531C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| JPM240531C00205000 | 2024-05-01 3:34PM EDT | 205.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JPM240531C00210000 | 2024-05-01 10:39AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240531C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JPM240531C00220000 | 2024-04-12 9:53AM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240531C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240531P00160000 | 2024-05-01 2:44PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240531P00165000 | 2024-05-01 3:47PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240531P00170000 | 2024-05-01 1:02PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240531P00175000 | 2024-05-01 3:40PM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JPM240531P00180000 | 2024-05-01 3:08PM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JPM240531P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| JPM240531P00190000 | 2024-05-01 3:24PM EDT | 190.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| JPM240531P00195000 | 2024-05-01 3:48PM EDT | 195.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240531P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 210.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.