JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240712C00180000 | 2024-06-21 1:53PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240712C00185000 | 2024-06-25 1:17PM EDT | 185.00 | 14.46 | 0.00 | 0.00 | +0.98 | +7.27% | 3 | 0 | 0.00% |
| JPM240712C00190000 | 2024-06-25 1:17PM EDT | 190.00 | 9.99 | 0.00 | 0.00 | +0.19 | +1.94% | 12 | 0 | 0.00% |
| JPM240712C00195000 | 2024-06-25 3:57PM EDT | 195.00 | 5.50 | 0.00 | 0.00 | -0.66 | -10.71% | 114 | 0 | 0.00% |
| JPM240712C00200000 | 2024-06-25 3:51PM EDT | 200.00 | 3.05 | 0.00 | 0.00 | -0.50 | -14.08% | 476 | 0 | 1.56% |
| JPM240712C00205000 | 2024-06-25 3:45PM EDT | 205.00 | 1.46 | 0.00 | 0.00 | -0.24 | -14.12% | 176 | 0 | 3.13% |
| JPM240712C00210000 | 2024-06-25 3:40PM EDT | 210.00 | 0.61 | 0.00 | 0.00 | -0.11 | -15.28% | 211 | 0 | 6.25% |
| JPM240712C00215000 | 2024-06-25 2:50PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | -0.02 | -6.67% | 18 | 0 | 6.25% |
| JPM240712C00220000 | 2024-06-25 2:03PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM240712C00225000 | 2024-06-21 2:46PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM240712C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.00 | 0.19 | 0.00 | - | - | 2 | 63.87% |
| JPM240712P00150000 | 2024-06-17 11:04AM EDT | 150.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 3 | 17 | 58.79% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 24 | 53 | 53.32% |
| JPM240712P00160000 | 2024-06-25 3:28PM EDT | 160.00 | 0.09 | 0.00 | 0.12 | -0.03 | -25.00% | 4 | 143 | 47.27% |
| JPM240712P00165000 | 2024-06-25 3:05PM EDT | 165.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 12 | 277 | 42.29% |
| JPM240712P00170000 | 2024-06-24 12:45PM EDT | 170.00 | 0.17 | 0.16 | 0.31 | 0.00 | - | 1 | 91 | 41.90% |
| JPM240712P00175000 | 2024-06-25 3:18PM EDT | 175.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 6 | 95 | 33.79% |
| JPM240712P00180000 | 2024-06-25 3:43PM EDT | 180.00 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 30 | 350 | 30.42% |
| JPM240712P00185000 | 2024-06-25 2:54PM EDT | 185.00 | 0.70 | 0.70 | 0.90 | +0.03 | +4.48% | 27 | 923 | 29.69% |
| JPM240712P00190000 | 2024-06-25 3:57PM EDT | 190.00 | 1.54 | 1.31 | 1.67 | +0.16 | +11.59% | 251 | 727 | 27.71% |
| JPM240712P00195000 | 2024-06-25 3:34PM EDT | 195.00 | 3.00 | 2.93 | 4.15 | +0.23 | +8.30% | 56 | 519 | 32.81% |
| JPM240712P00200000 | 2024-06-25 3:38PM EDT | 200.00 | 5.35 | 5.45 | 5.70 | +0.32 | +6.36% | 198 | 156 | 27.27% |
| JPM240712P00205000 | 2024-06-24 12:36PM EDT | 205.00 | 8.64 | 7.80 | 9.25 | 0.00 | - | 1 | 3 | 29.09% |
| JPM240712P00210000 | 2024-06-24 12:05PM EDT | 210.00 | 12.90 | 12.65 | 13.50 | 0.00 | - | 10 | 12 | 32.11% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 71.15 | 73.05 | 0.00 | - | 1 | 1 | 65.92% |
© 2024 Yahoo. All rights reserved.