JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00165000 | 2024-06-14 11:23AM EDT | 2024-06-21 | 29.83 | 28.60 | 29.45 | +0.56 | +1.91% | 2 | 5,615 | 77.34% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 28.70 | 29.75 | 0.00 | - | 2 | 2 | 56.15% |
| JPM240719C00165000 | 2024-06-14 10:11AM EDT | 2024-07-19 | 27.60 | 28.85 | 30.05 | -2.37 | -7.91% | 2 | 292 | 43.85% |
| JPM240816C00165000 | 2024-06-13 10:16AM EDT | 2024-08-16 | 28.95 | 29.60 | 30.25 | 0.00 | - | 8 | 131 | 33.64% |
| JPM240920C00165000 | 2024-06-11 3:49PM EDT | 2024-09-20 | 31.70 | 30.75 | 31.50 | 0.00 | - | 12 | 2,917 | 32.79% |
| JPM241018C00165000 | 2024-05-31 11:32AM EDT | 2024-10-18 | 37.95 | 31.45 | 32.20 | 0.00 | - | 4 | 81 | 31.42% |
| JPM241115C00165000 | 2024-06-07 2:10PM EDT | 2024-11-15 | 38.25 | 32.15 | 32.75 | 0.00 | - | 1 | 35 | 30.10% |
| JPM241220C00165000 | 2024-06-14 10:12AM EDT | 2024-12-20 | 32.27 | 33.25 | 34.00 | -0.68 | -2.06% | 1 | 227 | 30.48% |
| JPM250117C00165000 | 2024-06-14 9:49AM EDT | 2025-01-17 | 33.55 | 34.05 | 34.90 | +0.70 | +2.13% | 1 | 2,902 | 30.55% |
| JPM250321C00165000 | 2024-06-11 2:53PM EDT | 2025-03-21 | 37.35 | 35.45 | 37.80 | 0.00 | - | 2 | 448 | 32.57% |
| JPM250620C00165000 | 2024-06-13 10:10AM EDT | 2025-06-20 | 37.37 | 38.20 | 40.60 | 0.00 | - | 1 | 375 | 32.80% |
| JPM251219C00165000 | 2024-06-05 2:24PM EDT | 2025-12-19 | 45.87 | 42.15 | 43.10 | 0.00 | - | 1 | 448 | 30.05% |
| JPM260116C00165000 | 2024-06-14 2:54PM EDT | 2026-01-16 | 42.65 | 41.60 | 43.75 | +1.23 | +2.97% | 2 | 323 | 30.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00165000 | 2024-06-14 12:39PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 475 | 4,722 | 57.81% |
| JPM240628P00165000 | 2024-06-14 3:14PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 5 | 143 | 42.97% |
| JPM240705P00165000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 11 | 60 | 36.04% |
| JPM240712P00165000 | 2024-06-12 3:27PM EDT | 2024-07-12 | 0.37 | 0.26 | 0.29 | 0.00 | - | 1 | 26 | 35.01% |
| JPM240719P00165000 | 2024-06-14 10:31AM EDT | 2024-07-19 | 0.38 | 0.31 | 0.36 | +0.02 | +5.56% | 8 | 3,535 | 32.42% |
| JPM240726P00165000 | 2024-06-12 2:21PM EDT | 2024-07-26 | 0.45 | 0.37 | 0.44 | 0.00 | - | - | 1 | 30.69% |
| JPM240816P00165000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 0.63 | 0.56 | 0.60 | -0.06 | -8.70% | 32 | 1,959 | 26.62% |
| JPM240920P00165000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 1.03 | 0.98 | 1.02 | -0.04 | -3.74% | 46 | 1,915 | 24.21% |
| JPM241018P00165000 | 2024-06-14 1:47PM EDT | 2024-10-18 | 1.68 | 1.60 | 1.68 | -0.05 | -2.89% | 1 | 362 | 24.59% |
| JPM241115P00165000 | 2024-06-13 2:41PM EDT | 2024-11-15 | 2.10 | 2.08 | 2.22 | 0.00 | - | 3 | 189 | 24.30% |
| JPM241220P00165000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 2.50 | 2.53 | 2.67 | 0.00 | - | 4 | 759 | 23.36% |
| JPM250117P00165000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | -0.20 | -5.71% | 100 | 2,285 | 23.83% |
| JPM250321P00165000 | 2024-06-12 1:16PM EDT | 2025-03-21 | 4.30 | 4.20 | 4.45 | 0.00 | - | 1 | 685 | 23.35% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 4.85 | 5.35 | 6.00 | 0.00 | - | 11 | 1,290 | 23.13% |
| JPM251219P00165000 | 2024-05-31 3:34PM EDT | 2025-12-19 | 7.21 | 8.35 | 8.75 | 0.00 | - | 55 | 559 | 22.79% |
| JPM260116P00165000 | 2024-06-12 11:48AM EDT | 2026-01-16 | 9.15 | 8.65 | 9.15 | 0.00 | - | 1 | 478 | 22.76% |
© 2024 Yahoo. All rights reserved.