JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 0.00% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 69.04% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00140000 | 2024-04-29 1:54PM EDT | 140.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 145.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 150.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 0.00% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 155.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 160.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 100 | 869 | 0.00% |
| JPM240719C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM240719C00170000 | 2024-04-26 1:11PM EDT | 170.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 11 | 2,052 | 0.00% |
| JPM240719C00175000 | 2024-04-29 9:32AM EDT | 175.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 0.00% |
| JPM240719C00180000 | 2024-04-29 2:35PM EDT | 180.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240719C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240719C00190000 | 2024-04-29 3:44PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JPM240719C00195000 | 2024-04-29 3:50PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
| JPM240719C00200000 | 2024-04-29 3:51PM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| JPM240719C00210000 | 2024-04-29 3:54PM EDT | 210.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 60 | 4,374 | 3.13% |
| JPM240719C00220000 | 2024-04-29 3:23PM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| JPM240719C00230000 | 2024-04-29 3:37PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM240719C00240000 | 2024-04-26 1:34PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| JPM240719C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 12.50% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 109 | 12.50% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 59.08% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 56.74% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240719P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 12.50% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 12.50% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 12.50% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240719P00150000 | 2024-04-29 3:02PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 192 | 12.50% |
| JPM240719P00155000 | 2024-04-29 3:03PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 12.50% |
| JPM240719P00160000 | 2024-04-29 10:00AM EDT | 160.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240719P00165000 | 2024-04-29 2:26PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| JPM240719P00170000 | 2024-04-29 3:44PM EDT | 170.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 67 | 2,316 | 6.25% |
| JPM240719P00175000 | 2024-04-29 3:54PM EDT | 175.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 25 | 2,832 | 6.25% |
| JPM240719P00180000 | 2024-04-29 3:58PM EDT | 180.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| JPM240719P00185000 | 2024-04-29 3:44PM EDT | 185.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 228 | 2,133 | 1.56% |
| JPM240719P00190000 | 2024-04-29 3:49PM EDT | 190.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| JPM240719P00195000 | 2024-04-29 3:49PM EDT | 195.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 50 | 1,336 | 0.00% |
| JPM240719P00200000 | 2024-04-29 10:38AM EDT | 200.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 21 | 643 | 0.00% |
| JPM240719P00210000 | 2024-04-29 12:33PM EDT | 210.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240719P00220000 | 2024-04-29 3:25PM EDT | 220.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 0.00% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.