JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 65.25 | 66.35 | 0.00 | - | 6 | 6 | 108.50% |
| JPM240621C00125000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 65.78 | 66.05 | 67.00 | -3.85 | -5.53% | 600 | 2,386 | 73.05% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 88.84% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 97.62% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 70.33 | 65.00 | 67.85 | 0.00 | - | 3 | 271 | 52.82% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 67.05 | 68.10 | 0.00 | - | 1 | 6 | 49.57% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 2025-01-17 | 71.20 | 68.05 | 69.10 | 0.00 | - | 1 | 486 | 43.92% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 67.00 | 71.15 | 0.00 | - | 9 | 9 | 45.70% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 43.65% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 31.76% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 75.58 | 70.20 | 73.35 | 0.00 | - | 9 | 57 | 37.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00125000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 71 | 68.75% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 1 | 77.54% |
| JPM240621P00125000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 3,724 | 52.54% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 0.31 | 0.04 | 0.30 | 0.00 | - | 1 | 57 | 46.53% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.13 | 0.16 | 0.00 | - | 1 | 53 | 36.23% |
| JPM240920P00125000 | 2024-05-03 11:21AM EDT | 2024-09-20 | 0.27 | 0.24 | 0.27 | -0.07 | -20.59% | 1 | 4,656 | 33.94% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1 | 40 | 33.30% |
| JPM241115P00125000 | 2024-04-26 9:32AM EDT | 2024-11-15 | 0.60 | 0.51 | 0.55 | 0.00 | - | 11 | 38 | 32.35% |
| JPM241220P00125000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 0.64 | 0.66 | 0.70 | 0.00 | - | 6 | 131 | 31.20% |
| JPM250117P00125000 | 2024-04-29 3:49PM EDT | 2025-01-17 | 0.90 | 0.80 | 0.90 | 0.00 | - | 41 | 8,867 | 30.99% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 2025-03-21 | 1.28 | 1.10 | 1.93 | 0.00 | - | 3 | 62 | 33.14% |
| JPM250620P00125000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 1.80 | 1.40 | 2.20 | +0.10 | +5.88% | 6 | 553 | 30.27% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 2025-12-19 | 2.90 | 2.02 | 3.10 | 0.00 | - | 1 | 747 | 27.75% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 2026-01-16 | 3.01 | 2.16 | 3.35 | 0.00 | - | 1 | 380 | 27.75% |
© 2024 Yahoo. All rights reserved.