JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00150000 | 2024-06-21 10:38AM EDT | 150.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JPM240705C00155000 | 2024-06-21 1:13PM EDT | 155.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00180000 | 2024-06-21 2:10PM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00185000 | 2024-06-24 12:22PM EDT | 185.00 | 14.70 | 0.00 | 0.00 | +0.69 | +4.93% | 1 | 0 | 0.00% |
| JPM240705C00190000 | 2024-06-25 3:35PM EDT | 190.00 | 8.75 | 0.00 | 0.00 | -0.50 | -5.41% | 21 | 0 | 0.00% |
| JPM240705C00192500 | 2024-06-25 1:01PM EDT | 192.50 | 6.40 | 0.00 | 0.00 | -0.70 | -9.86% | 18 | 0 | 0.00% |
| JPM240705C00195000 | 2024-06-25 3:40PM EDT | 195.00 | 4.40 | 0.00 | 0.00 | -0.85 | -16.19% | 108 | 0 | 0.00% |
| JPM240705C00197500 | 2024-06-25 3:58PM EDT | 197.50 | 2.71 | 0.00 | 0.00 | -0.39 | -12.58% | 304 | 0 | 0.00% |
| JPM240705C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 1.54 | 0.00 | 0.00 | -0.48 | -23.76% | 760 | 0 | 1.56% |
| JPM240705C00202500 | 2024-06-25 3:43PM EDT | 202.50 | 0.85 | 0.00 | 0.00 | -0.29 | -25.44% | 215 | 0 | 3.13% |
| JPM240705C00205000 | 2024-06-25 3:58PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | -0.18 | -30.00% | 1,364 | 0 | 6.25% |
| JPM240705C00207500 | 2024-06-25 3:57PM EDT | 207.50 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 155 | 0 | 6.25% |
| JPM240705C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 53 | 0 | 6.25% |
| JPM240705C00212500 | 2024-06-25 9:49AM EDT | 212.50 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 14 | 0 | 12.50% |
| JPM240705C00215000 | 2024-06-25 12:16PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 2 | 0 | 12.50% |
| JPM240705C00217500 | 2024-06-25 10:32AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 1 | 0 | 12.50% |
| JPM240705C00220000 | 2024-06-25 1:52PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 2 | 0 | 12.50% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240705C00230000 | 2024-06-25 9:37AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 65.63% |
| JPM240705P00150000 | 2024-06-24 3:49PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 58.59% |
| JPM240705P00155000 | 2024-06-24 3:11PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 44 | 55.86% |
| JPM240705P00160000 | 2024-06-25 12:51PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 147 | 51.56% |
| JPM240705P00165000 | 2024-06-24 1:45PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 118 | 44.92% |
| JPM240705P00170000 | 2024-06-25 3:41PM EDT | 170.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 88 | 497 | 41.80% |
| JPM240705P00172500 | 2024-06-25 3:18PM EDT | 172.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 19 | 28 | 39.84% |
| JPM240705P00175000 | 2024-06-25 3:19PM EDT | 175.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 37 | 148 | 38.09% |
| JPM240705P00177500 | 2024-06-25 3:22PM EDT | 177.50 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 3,931 | 78 | 35.84% |
| JPM240705P00180000 | 2024-06-25 3:20PM EDT | 180.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 2,145 | 563 | 32.76% |
| JPM240705P00182500 | 2024-06-25 3:59PM EDT | 182.50 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 12 | 80 | 29.83% |
| JPM240705P00185000 | 2024-06-25 3:47PM EDT | 185.00 | 0.24 | 0.21 | 0.25 | +0.04 | +20.00% | 72 | 916 | 27.34% |
| JPM240705P00187500 | 2024-06-25 12:22PM EDT | 187.50 | 0.28 | 0.29 | 0.33 | +0.02 | +7.69% | 20 | 178 | 24.73% |
| JPM240705P00190000 | 2024-06-25 3:58PM EDT | 190.00 | 0.47 | 0.45 | 0.49 | +0.05 | +11.90% | 299 | 966 | 22.66% |
| JPM240705P00192500 | 2024-06-25 3:55PM EDT | 192.50 | 0.81 | 0.77 | 0.89 | +0.10 | +14.08% | 675 | 767 | 22.10% |
| JPM240705P00195000 | 2024-06-25 3:54PM EDT | 195.00 | 1.41 | 1.39 | 1.45 | +0.22 | +18.49% | 255 | 1,276 | 20.91% |
| JPM240705P00197500 | 2024-06-25 3:59PM EDT | 197.50 | 2.53 | 2.43 | 2.52 | +0.46 | +22.22% | 437 | 540 | 21.41% |
| JPM240705P00200000 | 2024-06-25 3:43PM EDT | 200.00 | 4.00 | 3.90 | 4.05 | +0.55 | +15.94% | 306 | 316 | 22.73% |
| JPM240705P00202500 | 2024-06-25 12:45PM EDT | 202.50 | 6.10 | 5.55 | 6.00 | -2.97 | -32.75% | 2 | 37 | 25.16% |
| JPM240705P00205000 | 2024-06-25 10:35AM EDT | 205.00 | 7.42 | 7.90 | 8.10 | -0.53 | -6.67% | 14 | 9 | 27.30% |
| JPM240705P00210000 | 2024-06-24 3:42PM EDT | 210.00 | 11.90 | 11.55 | 14.05 | 0.00 | - | 32 | 32 | 47.46% |
| JPM240705P00220000 | 2024-06-24 9:38AM EDT | 220.00 | 22.75 | 21.35 | 23.95 | 0.00 | - | 26 | 40 | 65.75% |
© 2024 Yahoo. All rights reserved.