JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00180000 | 2024-06-20 2:56PM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240726C00185000 | 2024-06-24 3:55PM EDT | 185.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240726C00190000 | 2024-06-24 1:43PM EDT | 190.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240726C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 6.45 | 0.00 | 0.00 | -0.70 | -9.79% | 27 | 0 | 0.00% |
| JPM240726C00200000 | 2024-06-25 3:32PM EDT | 200.00 | 4.05 | 0.00 | 0.00 | -0.35 | -7.95% | 78 | 0 | 0.78% |
| JPM240726C00205000 | 2024-06-25 3:32PM EDT | 205.00 | 2.27 | 0.00 | 0.00 | -0.23 | -9.20% | 326 | 0 | 3.13% |
| JPM240726C00210000 | 2024-06-25 3:24PM EDT | 210.00 | 1.14 | 0.00 | 0.00 | -0.06 | -5.00% | 73 | 0 | 6.25% |
| JPM240726C00215000 | 2024-06-25 12:00PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | -0.07 | -12.50% | 4 | 0 | 6.25% |
| JPM240726C00220000 | 2024-06-25 12:08PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | -0.09 | -31.03% | 25 | 0 | 6.25% |
| JPM240726C00230000 | 2024-06-25 9:40AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | +0.04 | +50.00% | 30 | 0 | 12.50% |
| JPM240726C00235000 | 2024-06-21 12:07PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 12 | 24 | 52.98% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 44.14% |
| JPM240726P00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 4 | 8 | 41.60% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.13 | 0.18 | 0.00 | - | 2 | 12 | 37.31% |
| JPM240726P00165000 | 2024-06-18 11:58AM EDT | 165.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 1 | 2 | 34.77% |
| JPM240726P00170000 | 2024-06-25 10:31AM EDT | 170.00 | 0.28 | 0.26 | 0.34 | -0.05 | -15.15% | 1 | 31 | 31.59% |
| JPM240726P00175000 | 2024-06-25 10:12AM EDT | 175.00 | 0.40 | 0.39 | 0.64 | -0.03 | -6.98% | 2 | 100 | 30.79% |
| JPM240726P00180000 | 2024-06-25 3:17PM EDT | 180.00 | 0.65 | 0.63 | 0.69 | +0.01 | +1.56% | 28 | 68 | 25.86% |
| JPM240726P00185000 | 2024-06-25 3:12PM EDT | 185.00 | 1.18 | 1.11 | 1.42 | +0.07 | +6.31% | 32 | 187 | 25.77% |
| JPM240726P00190000 | 2024-06-25 2:56PM EDT | 190.00 | 2.09 | 2.02 | 2.25 | +0.18 | +9.42% | 23 | 273 | 23.69% |
| JPM240726P00195000 | 2024-06-25 10:34AM EDT | 195.00 | 3.45 | 3.65 | 4.15 | +0.01 | +0.29% | 3 | 93 | 24.30% |
| JPM240726P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 5.97 | 5.80 | 6.40 | 0.00 | - | 4 | 33 | 23.26% |
| JPM240726P00205000 | 2024-06-24 10:00AM EDT | 205.00 | 9.10 | 9.00 | 9.90 | 0.00 | - | 2 | 6 | 24.71% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 210.00 | 15.80 | 13.00 | 13.90 | 0.00 | - | 1 | 11 | 26.12% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 15.80 | 18.25 | 0.00 | - | - | 0 | 27.53% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 42.10 | 43.25 | 0.00 | - | - | 0 | 49.34% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 60.35 | 63.25 | 0.00 | - | 2 | 0 | 63.60% |
© 2024 Yahoo. All rights reserved.