JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 140.00 | 51.76 | 61.25 | 64.40 | 0.00 | - | - | 1 | 90.14% |
| JPM240614C00150000 | 2024-05-24 3:22PM EDT | 150.00 | 50.35 | 51.30 | 54.45 | 0.00 | - | 25 | 29 | 77.93% |
| JPM240614C00170000 | 2024-05-28 11:05AM EDT | 170.00 | 30.00 | 31.40 | 34.60 | 0.00 | - | 2 | 2 | 53.27% |
| JPM240614C00175000 | 2024-05-28 2:05PM EDT | 175.00 | 25.10 | 26.45 | 29.70 | 0.00 | - | 1 | 3 | 72.27% |
| JPM240614C00180000 | 2024-05-29 10:45AM EDT | 180.00 | 19.25 | 21.50 | 24.75 | 0.00 | - | 1 | 4 | 63.04% |
| JPM240614C00185000 | 2024-05-31 3:11PM EDT | 185.00 | 17.32 | 16.60 | 19.90 | +2.95 | +20.53% | 17 | 19 | 54.59% |
| JPM240614C00190000 | 2024-05-31 2:54PM EDT | 190.00 | 12.12 | 13.35 | 14.30 | +1.32 | +12.22% | 3 | 122 | 39.00% |
| JPM240614C00192500 | 2024-05-29 9:30AM EDT | 192.50 | 7.03 | 11.05 | 11.90 | 0.00 | - | 1 | 3 | 34.90% |
| JPM240614C00195000 | 2024-05-31 3:53PM EDT | 195.00 | 8.45 | 8.80 | 9.45 | +2.05 | +32.03% | 44 | 301 | 30.13% |
| JPM240614C00197500 | 2024-05-31 2:36PM EDT | 197.50 | 5.85 | 6.65 | 7.25 | +1.40 | +31.46% | 86 | 42 | 26.84% |
| JPM240614C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 4.80 | 4.85 | 5.05 | +1.97 | +69.61% | 376 | 986 | 22.78% |
| JPM240614C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 3.20 | 3.25 | 3.40 | +1.41 | +78.77% | 895 | 977 | 21.07% |
| JPM240614C00205000 | 2024-05-31 3:57PM EDT | 205.00 | 2.10 | 2.02 | 2.11 | +1.15 | +121.05% | 422 | 3,748 | 19.81% |
| JPM240614C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 1.11 | 1.12 | 1.20 | +0.54 | +94.74% | 337 | 35 | 18.93% |
| JPM240614C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.58 | 0.39 | 0.63 | +0.38 | +190.00% | 312 | 3,084 | 18.41% |
| JPM240614C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.28 | 0.28 | 0.32 | +0.16 | +133.33% | 4 | 29 | 18.31% |
| JPM240614C00215000 | 2024-05-31 3:57PM EDT | 215.00 | 0.15 | 0.12 | 0.16 | +0.07 | +87.50% | 33 | 664 | 18.46% |
| JPM240614C00220000 | 2024-05-31 3:21PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 4 | 126 | 20.31% |
| JPM240614C00225000 | 2024-05-23 3:45PM EDT | 225.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 42 | 27.34% |
| JPM240614C00230000 | 2024-05-28 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 66 | 31.15% |
| JPM240614C00245000 | 2024-05-30 9:36AM EDT | 245.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 54.00% |
| JPM240614C00250000 | 2024-05-30 3:17PM EDT | 250.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 82 | 82 | 52.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00145000 | 2024-05-28 3:54PM EDT | 145.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 72.46% |
| JPM240614P00150000 | 2024-05-14 3:53PM EDT | 150.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | - | 3 | 65.82% |
| JPM240614P00155000 | 2024-05-31 2:09PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 70 | 2 | 54.30% |
| JPM240614P00160000 | 2024-05-31 3:35PM EDT | 160.00 | 0.06 | 0.03 | 0.16 | -0.01 | -14.29% | 5 | 48 | 54.88% |
| JPM240614P00165000 | 2024-05-31 3:18PM EDT | 165.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 15 | 3,013 | 48.24% |
| JPM240614P00170000 | 2024-05-31 3:35PM EDT | 170.00 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 2 | 113 | 43.85% |
| JPM240614P00175000 | 2024-05-31 2:40PM EDT | 175.00 | 0.18 | 0.13 | 0.15 | -0.01 | -5.26% | 158 | 1,001 | 38.97% |
| JPM240614P00177500 | 2024-05-31 10:10AM EDT | 177.50 | 0.20 | 0.15 | 0.18 | -0.03 | -13.04% | 10 | 30 | 36.91% |
| JPM240614P00180000 | 2024-05-31 3:37PM EDT | 180.00 | 0.24 | 0.17 | 0.21 | -0.02 | -7.69% | 9 | 367 | 34.57% |
| JPM240614P00182500 | 2024-05-30 10:46AM EDT | 182.50 | 0.32 | 0.04 | 0.24 | 0.00 | - | 5 | 30 | 32.08% |
| JPM240614P00185000 | 2024-05-31 3:56PM EDT | 185.00 | 0.25 | 0.23 | 0.27 | -0.15 | -37.50% | 168 | 674 | 29.40% |
| JPM240614P00187500 | 2024-05-31 2:39PM EDT | 187.50 | 0.40 | 0.27 | 0.31 | -0.12 | -23.08% | 18 | 796 | 26.71% |
| JPM240614P00190000 | 2024-05-31 3:53PM EDT | 190.00 | 0.38 | 0.32 | 0.37 | -0.22 | -36.67% | 53 | 660 | 24.15% |
| JPM240614P00192500 | 2024-05-31 2:56PM EDT | 192.50 | 0.64 | 0.41 | 0.46 | -0.18 | -21.95% | 228 | 25 | 21.63% |
| JPM240614P00195000 | 2024-05-31 3:57PM EDT | 195.00 | 0.58 | 0.58 | 0.65 | -0.68 | -53.97% | 582 | 599 | 19.75% |
| JPM240614P00197500 | 2024-05-31 3:58PM EDT | 197.50 | 0.96 | 0.92 | 1.16 | -1.14 | -54.29% | 462 | 226 | 19.62% |
| JPM240614P00200000 | 2024-05-31 3:58PM EDT | 200.00 | 1.54 | 1.46 | 1.54 | -1.71 | -52.62% | 268 | 569 | 16.85% |
| JPM240614P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.46 | 2.35 | 2.62 | -2.14 | -46.52% | 59 | 21 | 16.97% |
| JPM240614P00205000 | 2024-05-31 3:51PM EDT | 205.00 | 4.27 | 3.55 | 3.70 | -1.37 | -24.29% | 16 | 241 | 14.60% |
| JPM240614P00210000 | 2024-05-28 9:32AM EDT | 210.00 | 10.80 | 7.00 | 7.55 | 0.00 | - | 2 | 84 | 12.82% |
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 220.00 | 16.50 | 15.90 | 19.00 | 0.00 | - | 7 | 0 | 43.80% |
| JPM240614P00265000 | 2024-05-20 3:59PM EDT | 265.00 | 69.50 | 60.90 | 64.00 | 0.00 | - | - | 0 | 58.01% |
© 2024 Yahoo. All rights reserved.