JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00110000 | 2024-05-21 11:48AM EDT | 2024-05-24 | 88.00 | 87.70 | 91.40 | +2.20 | +2.56% | 5 | 10 | 239.06% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 2024-06-21 | 77.90 | 92.10 | 92.75 | 0.00 | - | 2 | 1,471 | 155.35% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 2024-07-19 | 90.35 | 80.50 | 84.25 | 0.00 | - | 1,307 | 867 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 2024-09-20 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 2024-10-18 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 2024-12-20 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM250117C00110000 | 2024-05-21 2:12PM EDT | 2025-01-17 | 90.02 | 89.25 | 93.05 | +6.82 | +8.20% | 5 | 342 | 58.73% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 2025-06-20 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 36.94% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 2025-12-19 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM260116C00110000 | 2024-05-16 11:01AM EDT | 2026-01-16 | 97.13 | 90.50 | 95.50 | 0.00 | - | 5 | 45 | 43.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00110000 | 2024-05-20 2:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16 | 206.25% |
| JPM240621P00110000 | 2024-05-20 12:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,910 | 67.19% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 41 | 63.48% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 2024-08-16 | 0.17 | 0.01 | 0.10 | 0.00 | - | 6 | 18 | 50.88% |
| JPM240920P00110000 | 2024-05-15 10:54AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.22 | 0.00 | - | 10 | 1,495 | 47.66% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 2024-10-18 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 5 | 287 | 44.92% |
| JPM241115P00110000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 0.28 | 0.09 | 0.35 | 0.00 | - | 20 | 99 | 42.24% |
| JPM241220P00110000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 0.23 | 0.06 | 0.38 | 0.00 | - | 1 | 114 | 39.11% |
| JPM250117P00110000 | 2024-05-09 10:53AM EDT | 2025-01-17 | 0.38 | 0.12 | 0.32 | 0.00 | - | 1 | 6,467 | 35.79% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 2025-03-21 | 1.00 | 0.30 | 0.84 | 0.00 | - | 3 | 16 | 37.57% |
| JPM250620P00110000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 0.82 | 0.40 | 2.85 | 0.00 | - | 48 | 103 | 43.31% |
| JPM251219P00110000 | 2024-05-16 11:45AM EDT | 2025-12-19 | 1.26 | 1.00 | 1.75 | 0.00 | - | 1 | 359 | 31.79% |
| JPM260116P00110000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 1.72 | 1.00 | 2.00 | 0.00 | - | 2 | 828 | 32.03% |
© 2024 Yahoo. All rights reserved.