JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00155000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 28.07 | 37.15 | 38.35 | 0.00 | - | 1 | 1 | 71.00% |
| JPM240517C00155000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 33.41 | 37.95 | 38.40 | 0.00 | - | 3 | 147 | 55.52% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 29.10 | 37.95 | 38.75 | 0.00 | - | 40 | 40 | 51.47% |
| JPM240621C00155000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 39.22 | 38.80 | 39.40 | +0.67 | +1.74% | 21 | 5,486 | 46.09% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 2024-07-19 | 34.45 | 39.05 | 39.95 | 0.00 | - | 6 | 70 | 41.04% |
| JPM240816C00155000 | 2024-04-15 11:55AM EDT | 2024-08-16 | 32.45 | 39.45 | 40.00 | 0.00 | - | 1 | 4 | 35.93% |
| JPM240920C00155000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 40.00 | 40.60 | 41.50 | +7.40 | +22.70% | 6 | 2,517 | 37.02% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 41.30 | 41.85 | 0.00 | - | 7 | 14 | 35.08% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 41.40 | 42.40 | 0.00 | - | 2 | 3 | 34.16% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 43.00 | 43.35 | 0.00 | - | 1 | 138 | 33.97% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 43.25 | 43.75 | 44.10 | 0.00 | - | 6 | 2,935 | 33.86% |
| JPM250321C00155000 | 2024-04-23 10:26AM EDT | 2025-03-21 | 44.00 | 44.95 | 45.40 | 0.00 | - | 1 | 15 | 33.06% |
| JPM250620C00155000 | 2024-04-17 11:39AM EDT | 2025-06-20 | 46.55 | 47.05 | 47.35 | +10.26 | +28.27% | 2 | 247 | 32.58% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 50.20 | 51.25 | 0.00 | - | 10 | 215 | 32.49% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 50.15 | 51.25 | 0.00 | - | 1 | 208 | 31.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 81.25% |
| JPM240503P00155000 | 2024-04-24 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 59 | 50.00% |
| JPM240510P00155000 | 2024-04-24 1:06PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 1,018 | 44.53% |
| JPM240517P00155000 | 2024-04-23 12:42PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | 0.00 | - | 29 | 7,069 | 40.43% |
| JPM240524P00155000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.23 | 0.15 | 0.17 | 0.00 | - | 10 | 33 | 37.60% |
| JPM240531P00155000 | 2024-04-22 2:16PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.19 | 0.00 | - | 17 | 25 | 34.57% |
| JPM240621P00155000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 1 | 6,683 | 30.52% |
| JPM240719P00155000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.63 | -0.02 | -3.12% | 2 | 385 | 28.64% |
| JPM240816P00155000 | 2024-04-23 9:33AM EDT | 2024-08-16 | 0.89 | 0.85 | 0.88 | 0.00 | - | 3 | 327 | 26.88% |
| JPM240920P00155000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 1.22 | 1.17 | 1.20 | +0.01 | +0.83% | 5 | 3,282 | 25.42% |
| JPM241018P00155000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.79 | 1.65 | 1.69 | +0.11 | +6.55% | 27 | 153 | 25.62% |
| JPM241115P00155000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 2.80 | 2.03 | 2.07 | 0.00 | - | 7 | 122 | 25.28% |
| JPM241220P00155000 | 2024-04-24 11:40AM EDT | 2024-12-20 | 2.50 | 2.44 | 2.50 | -0.95 | -27.54% | 1 | 522 | 24.80% |
| JPM250117P00155000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.10 | +0.13 | +4.23% | 1 | 9,441 | 25.22% |
| JPM250321P00155000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 3.70 | 3.60 | 3.70 | 0.00 | - | 1 | 180 | 24.18% |
| JPM250620P00155000 | 2024-04-18 11:54AM EDT | 2025-06-20 | 6.50 | 4.85 | 5.00 | 0.00 | - | 1 | 452 | 24.04% |
| JPM251219P00155000 | 2024-04-24 11:05AM EDT | 2025-12-19 | 7.25 | 6.95 | 7.15 | -0.07 | -0.96% | 32 | 241 | 23.41% |
| JPM260116P00155000 | 2024-04-19 12:16PM EDT | 2026-01-16 | 9.20 | 6.70 | 7.60 | 0.00 | - | 1 | 318 | 23.53% |
© 2024 Yahoo. All rights reserved.