JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 60.50 | 61.00 | 0.00 | - | - | 16 | 94.09% |
| JPM240705C00150000 | 2024-06-14 10:12AM EDT | 150.00 | 42.30 | 45.55 | 46.10 | 0.00 | - | 4 | 6 | 72.80% |
| JPM240705C00155000 | 2024-06-07 12:13PM EDT | 155.00 | 45.96 | 40.60 | 41.15 | 0.00 | - | 1 | 1 | 66.36% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 35.45 | 36.20 | 0.00 | - | - | 1 | 58.01% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 20.75 | 21.30 | 0.00 | - | 1 | 2 | 42.35% |
| JPM240705C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 15.55 | 15.90 | 16.35 | +1.36 | +9.58% | 1 | 49 | 34.90% |
| JPM240705C00185000 | 2024-06-17 11:57AM EDT | 185.00 | 10.49 | 11.10 | 11.55 | +0.66 | +6.71% | 10 | 49 | 28.32% |
| JPM240705C00190000 | 2024-06-17 12:50PM EDT | 190.00 | 7.15 | 6.85 | 7.10 | +1.50 | +26.55% | 24 | 141 | 22.93% |
| JPM240705C00195000 | 2024-06-17 2:42PM EDT | 195.00 | 3.80 | 3.65 | 3.75 | +0.76 | +25.00% | 424 | 1,559 | 20.72% |
| JPM240705C00200000 | 2024-06-17 2:34PM EDT | 200.00 | 1.59 | 1.53 | 1.59 | +0.31 | +24.22% | 131 | 960 | 19.43% |
| JPM240705C00205000 | 2024-06-17 2:30PM EDT | 205.00 | 0.51 | 0.48 | 0.52 | +0.10 | +24.39% | 90 | 800 | 18.65% |
| JPM240705C00210000 | 2024-06-17 2:30PM EDT | 210.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 12 | 596 | 18.95% |
| JPM240705C00215000 | 2024-06-17 12:38PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 5 | 186 | 20.22% |
| JPM240705C00220000 | 2024-06-17 10:56AM EDT | 220.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1 | 56 | 22.07% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 1 | 32.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00150000 | 2024-06-14 2:54PM EDT | 150.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 15 | 16 | 51.27% |
| JPM240705P00155000 | 2024-06-13 10:43AM EDT | 155.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 38 | 46.68% |
| JPM240705P00160000 | 2024-06-17 2:08PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 25 | 98 | 38.97% |
| JPM240705P00165000 | 2024-06-17 1:47PM EDT | 165.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 15 | 70 | 34.86% |
| JPM240705P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.18 | 0.11 | 0.13 | +0.01 | +5.88% | 10 | 121 | 31.20% |
| JPM240705P00175000 | 2024-06-17 12:36PM EDT | 175.00 | 0.19 | 0.16 | 0.17 | -0.11 | -36.67% | 1 | 148 | 26.86% |
| JPM240705P00180000 | 2024-06-17 2:08PM EDT | 180.00 | 0.29 | 0.27 | 0.28 | -0.22 | -43.14% | 36 | 92 | 23.32% |
| JPM240705P00185000 | 2024-06-17 2:08PM EDT | 185.00 | 0.62 | 0.57 | 0.60 | -0.34 | -35.42% | 70 | 378 | 20.92% |
| JPM240705P00190000 | 2024-06-17 2:45PM EDT | 190.00 | 1.50 | 1.51 | 1.54 | -0.68 | -31.19% | 156 | 849 | 20.14% |
| JPM240705P00195000 | 2024-06-17 2:42PM EDT | 195.00 | 3.35 | 3.40 | 3.45 | -1.10 | -24.72% | 38 | 428 | 19.83% |
| JPM240705P00200000 | 2024-06-17 11:26AM EDT | 200.00 | 7.05 | 6.40 | 6.75 | -1.75 | -19.89% | 10 | 232 | 21.36% |
| JPM240705P00205000 | 2024-06-11 9:33AM EDT | 205.00 | 10.40 | 10.40 | 10.85 | 0.00 | - | 2 | 8 | 23.10% |
| JPM240705P00210000 | 2024-06-07 1:09PM EDT | 210.00 | 10.34 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 25.00% |
| JPM240705P00220000 | 2024-06-05 3:37PM EDT | 220.00 | 23.00 | 24.75 | 25.55 | 0.00 | - | 25 | 23 | 38.11% |
© 2024 Yahoo. All rights reserved.