JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 100.48 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 105.00 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 110.00 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM240920C00115000 | 2024-04-05 12:10PM EDT | 115.00 | 84.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 0.00% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 130.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| JPM240920C00150000 | 2024-04-24 1:09PM EDT | 150.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 155.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 160.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 24 | 1,585 | 0.00% |
| JPM240920C00165000 | 2024-04-19 12:45PM EDT | 165.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,911 | 0.00% |
| JPM240920C00170000 | 2024-04-23 1:21PM EDT | 170.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,269 | 0.00% |
| JPM240920C00180000 | 2024-04-29 1:45PM EDT | 180.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JPM240920C00185000 | 2024-04-29 1:37PM EDT | 185.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240920C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 37 | 3,694 | 0.00% |
| JPM240920C00195000 | 2024-04-29 3:32PM EDT | 195.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 55 | 3,020 | 0.39% |
| JPM240920C00200000 | 2024-04-29 2:32PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| JPM240920C00210000 | 2024-04-29 3:57PM EDT | 210.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| JPM240920C00220000 | 2024-04-29 1:02PM EDT | 220.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JPM240920C00230000 | 2024-04-29 3:02PM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8 | 3,317 | 6.25% |
| JPM240920C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 6.25% |
| JPM240920C00250000 | 2024-04-29 3:08PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| JPM240920C00260000 | 2024-04-17 9:49AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240920C00270000 | 2024-04-29 11:42AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM240920C00280000 | 2024-04-11 3:47PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| JPM240920C00290000 | 2024-04-09 12:29PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-03-19 2:16PM EDT | 65.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 206 | 70.12% |
| JPM240920P00070000 | 2023-12-19 1:03PM EDT | 70.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 16 | 314 | 65.63% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 60.64% |
| JPM240920P00080000 | 2024-04-29 11:12AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 25.00% |
| JPM240920P00085000 | 2024-01-24 3:52PM EDT | 85.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 2 | 72 | 54.59% |
| JPM240920P00090000 | 2024-03-05 12:48PM EDT | 90.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 10 | 339 | 51.86% |
| JPM240920P00095000 | 2024-04-17 12:24PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 100.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 49.41% |
| JPM240920P00105000 | 2024-04-15 9:54AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| JPM240920P00110000 | 2024-04-22 12:40PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 752 | 1,505 | 25.00% |
| JPM240920P00115000 | 2024-04-26 10:10AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,232 | 12.50% |
| JPM240920P00125000 | 2024-04-24 3:17PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240920P00130000 | 2024-04-25 1:58PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240920P00135000 | 2024-04-22 3:12PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,777 | 12.50% |
| JPM240920P00140000 | 2024-04-29 10:37AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,818 | 12.50% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 3,779 | 12.50% |
| JPM240920P00150000 | 2024-04-23 1:30PM EDT | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 2,857 | 6.25% |
| JPM240920P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3,282 | 6.25% |
| JPM240920P00160000 | 2024-04-26 2:53PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240920P00165000 | 2024-04-26 11:11AM EDT | 165.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 1,934 | 6.25% |
| JPM240920P00170000 | 2024-04-29 10:35AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,466 | 3.13% |
| JPM240920P00175000 | 2024-04-29 3:19PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 3,472 | 3.13% |
| JPM240920P00180000 | 2024-04-29 3:48PM EDT | 180.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| JPM240920P00185000 | 2024-04-29 3:19PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 172 | 1,591 | 1.56% |
| JPM240920P00190000 | 2024-04-29 11:35AM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| JPM240920P00195000 | 2024-04-29 2:10PM EDT | 195.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| JPM240920P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,701 | 0.00% |
| JPM240920P00210000 | 2024-04-29 9:59AM EDT | 210.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| JPM240920P00220000 | 2024-04-10 2:48PM EDT | 220.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240920P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.