JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 40.74 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.44 | 0.00 | 0.00 | 0.00 | - | 4 | 2,576 | 0.00% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 69 | 106 | 0.00% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 52.66 | 0.00 | 0.00 | 0.00 | - | 6 | 2,345 | 0.00% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 53.85 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 52.40 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| JPM240503P00145000 | 2024-04-25 3:12PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 50.00% |
| JPM240517P00145000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,773 | 25.00% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| JPM240621P00145000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 5,405 | 12.50% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 12.50% |
| JPM240816P00145000 | 2024-04-25 1:57PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 3,779 | 12.50% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 16 | 95 | 6.25% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 12 | 265 | 6.25% |
| JPM250117P00145000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 5,201 | 6.25% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 18 | 292 | 6.25% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 6.25% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,931 | 6.25% |
| JPM260116P00145000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 3,433 | 6.25% |
© 2024 Yahoo. All rights reserved.