JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 135.00 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 155.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 160.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241115C00170000 | 2024-04-29 11:16AM EDT | 170.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241115C00175000 | 2024-04-29 9:41AM EDT | 175.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00180000 | 2024-04-29 1:30PM EDT | 180.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JPM241115C00185000 | 2024-04-29 11:16AM EDT | 185.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241115C00190000 | 2024-04-29 1:54PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00195000 | 2024-04-29 1:54PM EDT | 195.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JPM241115C00200000 | 2024-04-29 12:22PM EDT | 200.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| JPM241115C00210000 | 2024-04-29 3:43PM EDT | 210.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM241115C00220000 | 2024-04-29 2:25PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM241115C00230000 | 2024-04-29 2:15PM EDT | 230.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| JPM241115C00240000 | 2024-04-29 2:40PM EDT | 240.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM241115C00250000 | 2024-04-29 2:40PM EDT | 250.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241115C00260000 | 2024-04-04 2:13PM EDT | 260.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241115C00270000 | 2024-03-13 10:31AM EDT | 270.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 1 | 1 | 22.75% |
| JPM241115C00280000 | 2024-04-12 2:01PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115C00290000 | 2024-04-19 11:12AM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 51.32% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 48.78% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JPM241115P00115000 | 2024-04-22 2:10PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JPM241115P00125000 | 2024-04-26 9:32AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00140000 | 2024-04-29 10:20AM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 145.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241115P00150000 | 2024-04-24 1:26PM EDT | 150.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 155.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM241115P00160000 | 2024-04-29 1:05PM EDT | 160.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM241115P00165000 | 2024-04-29 1:47PM EDT | 165.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM241115P00170000 | 2024-04-25 3:24PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| JPM241115P00175000 | 2024-04-29 1:31PM EDT | 175.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| JPM241115P00180000 | 2024-04-29 11:05AM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM241115P00185000 | 2024-04-23 11:14AM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| JPM241115P00190000 | 2024-04-26 10:46AM EDT | 190.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM241115P00195000 | 2024-04-26 10:45AM EDT | 195.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115P00200000 | 2024-04-29 2:12PM EDT | 200.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 210.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM241115P00220000 | 2024-04-29 9:37AM EDT | 220.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 230.00 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 12.65% |
© 2024 Yahoo. All rights reserved.