JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 62.00% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 69.45 | 70.45 | 0.00 | - | 1 | 6 | 51.38% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 64.75 | 65.45 | 0.00 | - | - | 1 | 47.72% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 140.00 | 45.60 | 55.10 | 56.10 | 0.00 | - | 1 | 1 | 43.40% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 150.00 | 35.80 | 46.10 | 46.45 | 0.00 | - | 11 | 19 | 37.67% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 155.00 | 42.40 | 41.30 | 41.95 | 0.00 | - | 1 | 15 | 35.82% |
| JPM241018C00160000 | 2024-04-29 10:12AM EDT | 160.00 | 38.06 | 37.00 | 37.30 | 0.00 | - | 1 | 423 | 33.35% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 165.00 | 24.95 | 32.65 | 32.90 | 0.00 | - | 3 | 63 | 31.44% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 27.59 | 28.50 | 28.70 | 0.00 | - | 2 | 459 | 29.80% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 26.20 | 24.50 | 24.70 | +2.20 | +9.17% | 1 | 180 | 28.33% |
| JPM241018C00180000 | 2024-04-24 1:15PM EDT | 180.00 | 21.30 | 20.80 | 21.00 | +0.97 | +4.77% | 5 | 123 | 27.13% |
| JPM241018C00185000 | 2024-04-30 1:02PM EDT | 185.00 | 17.18 | 17.35 | 17.50 | -1.32 | -7.14% | 5 | 1,397 | 25.91% |
| JPM241018C00190000 | 2024-04-29 12:53PM EDT | 190.00 | 14.63 | 14.20 | 14.35 | 0.00 | - | 1 | 496 | 24.90% |
| JPM241018C00195000 | 2024-04-29 3:19PM EDT | 195.00 | 11.55 | 11.40 | 11.55 | 0.00 | - | 8 | 474 | 24.01% |
| JPM241018C00200000 | 2024-04-30 12:14PM EDT | 200.00 | 9.25 | 9.00 | 9.10 | +0.13 | +1.43% | 39 | 1,506 | 23.22% |
| JPM241018C00210000 | 2024-04-30 1:17PM EDT | 210.00 | 5.25 | 5.25 | 5.40 | -0.08 | -1.50% | 1 | 1,825 | 22.14% |
| JPM241018C00220000 | 2024-04-30 12:04PM EDT | 220.00 | 3.07 | 2.90 | 2.96 | +0.09 | +3.02% | 8 | 1,494 | 21.31% |
| JPM241018C00230000 | 2024-04-29 1:13PM EDT | 230.00 | 1.59 | 1.52 | 1.57 | 0.00 | - | 10 | 277 | 20.92% |
| JPM241018C00240000 | 2024-04-29 10:16AM EDT | 240.00 | 0.86 | 0.80 | 0.84 | 0.00 | - | 3 | 76 | 20.94% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 250.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 2 | 26 | 21.27% |
| JPM241018C00260000 | 2024-04-22 2:24PM EDT | 260.00 | 0.21 | 0.26 | 0.28 | 0.00 | - | 3 | 9 | 21.80% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 10 | 16 | 22.71% |
| JPM241018C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 28.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 50.78% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 52.64% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.04 | 0.26 | 0.00 | - | 60 | 81 | 48.19% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 13 | 45.75% |
| JPM241018P00105000 | 2024-04-16 2:10PM EDT | 105.00 | 0.30 | 0.19 | 0.21 | 0.00 | - | 1 | 73 | 40.72% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 110.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 287 | 39.09% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 37.31% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 0.39 | 0.37 | 0.39 | 0.00 | - | 20 | 94 | 35.89% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 125.00 | 0.45 | 0.45 | 0.47 | 0.00 | - | 1 | 40 | 34.25% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 130.00 | 0.89 | 0.54 | 0.56 | 0.00 | - | 3 | 61 | 32.58% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.66 | 0.68 | 0.00 | - | 5 | 58 | 31.06% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 140.00 | 1.16 | 0.80 | 0.83 | 0.00 | - | 3 | 276 | 29.59% |
| JPM241018P00145000 | 2024-04-29 3:53PM EDT | 145.00 | 1.00 | 0.99 | 1.03 | 0.00 | - | 12 | 107 | 28.26% |
| JPM241018P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 1.22 | 1.23 | 1.27 | -0.08 | -6.15% | 10 | 159 | 26.89% |
| JPM241018P00155000 | 2024-04-30 11:12AM EDT | 155.00 | 1.50 | 1.56 | 1.60 | -0.20 | -11.76% | 4 | 198 | 25.68% |
| JPM241018P00160000 | 2024-04-29 3:43PM EDT | 160.00 | 1.95 | 1.98 | 2.02 | 0.00 | - | 8 | 718 | 24.52% |
| JPM241018P00165000 | 2024-04-29 3:09PM EDT | 165.00 | 2.54 | 2.54 | 2.60 | -0.01 | -0.39% | 25 | 277 | 23.54% |
| JPM241018P00170000 | 2024-04-24 12:23PM EDT | 170.00 | 3.00 | 3.25 | 3.35 | -0.60 | -16.67% | 1 | 304 | 22.61% |
| JPM241018P00175000 | 2024-04-26 3:18PM EDT | 175.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 1 | 866 | 21.70% |
| JPM241018P00180000 | 2024-04-30 2:19PM EDT | 180.00 | 5.50 | 5.40 | 5.50 | +0.15 | +2.80% | 15 | 535 | 20.85% |
| JPM241018P00185000 | 2024-04-26 10:47AM EDT | 185.00 | 6.60 | 6.90 | 7.05 | 0.00 | - | 3 | 651 | 20.13% |
| JPM241018P00190000 | 2024-04-30 1:59PM EDT | 190.00 | 8.70 | 8.70 | 8.85 | +0.10 | +1.16% | 29 | 488 | 19.26% |
| JPM241018P00195000 | 2024-04-30 11:54AM EDT | 195.00 | 10.70 | 10.90 | 11.05 | +0.25 | +2.39% | 18 | 636 | 18.45% |
| JPM241018P00200000 | 2024-04-26 12:02PM EDT | 200.00 | 13.15 | 13.45 | 13.65 | 0.00 | - | 39 | 325 | 17.64% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 210.00 | 22.40 | 19.80 | 20.05 | 0.00 | - | 1 | 82 | 15.79% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 220.00 | 25.67 | 27.40 | 28.10 | 0.00 | - | 55 | 0 | 13.63% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 230.00 | 36.25 | 36.55 | 37.90 | 0.00 | - | 2 | 0 | 15.71% |
© 2024 Yahoo. All rights reserved.