JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 2024-05-17 | 76.82 | 72.35 | 75.50 | 0.00 | - | 7 | 10 | 102.93% |
| JPM240621C00120000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 72.00 | 73.15 | 76.10 | 0.00 | - | 1 | 1,871 | 76.81% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 66.66 | 73.45 | 76.30 | 0.00 | - | 3 | 0 | 65.71% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 72.70 | 76.25 | 0.00 | - | 2 | 0 | 52.93% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 2024-09-20 | 66.50 | 73.90 | 76.80 | 0.00 | - | 2 | 983 | 53.37% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 74.70 | 74.95 | 78.20 | 0.00 | - | 1 | 3,310 | 51.61% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 75.25 | 79.35 | 0.00 | - | 1 | 1 | 49.93% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 76.00 | 80.50 | 0.00 | - | 10 | 13 | 47.12% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 2025-12-19 | 83.83 | 77.55 | 81.95 | 0.00 | - | 1 | 108 | 42.27% |
| JPM260116C00120000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 79.96 | 77.95 | 82.00 | +9.26 | +13.10% | 6 | 21 | 41.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 505 | 78.13% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 71.48% |
| JPM240621P00120000 | 2024-04-23 11:47AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.08 | 0.00 | - | 3 | 14,015 | 50.20% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 83 | 47.95% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.19 | -0.06 | -26.09% | 2 | 11 | 39.94% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.27 | 0.00 | - | 1 | 1,232 | 36.77% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 0.39 | 0.37 | 0.41 | -0.09 | -18.75% | 20 | 75 | 36.06% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 2024-11-15 | 0.50 | 0.47 | 0.52 | 0.00 | - | 7 | 57 | 34.89% |
| JPM241220P00120000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 0.63 | 0.60 | 0.65 | 0.00 | - | 13 | 234 | 33.57% |
| JPM250117P00120000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 0.81 | 0.72 | 0.84 | 0.00 | - | 1 | 8,870 | 33.36% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 1.35 | 0.00 | 3.20 | 0.00 | - | 20 | 32 | 41.30% |
| JPM250620P00120000 | 2024-04-24 10:39AM EDT | 2025-06-20 | 1.80 | 1.41 | 4.50 | 0.00 | - | 1 | 1,358 | 40.53% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 3.09 | 1.86 | 2.62 | 0.00 | - | 3 | 1,034 | 28.90% |
| JPM260116P00120000 | 2024-04-26 12:05PM EDT | 2026-01-16 | 2.70 | 2.00 | 2.75 | -0.95 | -26.03% | 2 | 504 | 28.63% |
© 2024 Yahoo. All rights reserved.