JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 2024-04-19 | 21.45 | 19.95 | 22.80 | 0.00 | - | 1 | 66 | 125.78% |
| JPM240426C00160000 | 2024-04-15 9:37AM EDT | 2024-04-26 | 27.60 | 20.55 | 22.25 | 0.00 | - | 10 | 10 | 70.36% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 21.15 | 22.30 | 0.00 | - | 12 | 10 | 52.10% |
| JPM240517C00160000 | 2024-04-18 1:57PM EDT | 2024-05-17 | 21.65 | 21.85 | 22.55 | -0.10 | -0.46% | 6 | 384 | 39.99% |
| JPM240531C00160000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 25.60 | 22.30 | 23.10 | 0.00 | - | 4 | 2 | 36.90% |
| JPM240621C00160000 | 2024-04-18 1:57PM EDT | 2024-06-21 | 22.98 | 23.20 | 23.95 | +0.78 | +3.51% | 4 | 6,525 | 34.80% |
| JPM240719C00160000 | 2024-04-18 2:13PM EDT | 2024-07-19 | 24.25 | 24.15 | 24.50 | +0.05 | +0.21% | 9 | 950 | 31.30% |
| JPM240816C00160000 | 2024-04-16 11:59AM EDT | 2024-08-16 | 24.37 | 24.85 | 25.45 | 0.00 | - | 1 | 37 | 30.65% |
| JPM240920C00160000 | 2024-04-17 2:51PM EDT | 2024-09-20 | 26.38 | 26.00 | 26.70 | 0.00 | - | 2 | 1,637 | 30.51% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 26.95 | 27.35 | 0.00 | - | 1 | 422 | 29.71% |
| JPM241115C00160000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 28.37 | 27.75 | 28.10 | 0.00 | - | 1 | 20 | 29.39% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 29.10 | 29.60 | 0.00 | - | 7 | 109 | 30.33% |
| JPM250117C00160000 | 2024-04-18 1:40PM EDT | 2025-01-17 | 29.65 | 29.95 | 30.35 | +0.10 | +0.34% | 3 | 4,872 | 30.18% |
| JPM250321C00160000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 45.15 | 30.10 | 32.95 | 0.00 | - | 5 | 40 | 31.65% |
| JPM250620C00160000 | 2024-04-12 3:06PM EDT | 2025-06-20 | 36.95 | 32.55 | 34.70 | 0.00 | - | 3 | 397 | 30.68% |
| JPM251219C00160000 | 2024-04-15 11:24AM EDT | 2025-12-19 | 40.39 | 36.55 | 39.65 | 0.00 | - | 37 | 952 | 31.77% |
| JPM260116C00160000 | 2024-04-17 11:36AM EDT | 2026-01-16 | 38.35 | 37.00 | 39.95 | +1.10 | +2.95% | 3 | 195 | 31.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00160000 | 2024-04-18 10:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 250 | 6,066 | 90.63% |
| JPM240426P00160000 | 2024-04-18 1:04PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 45 | 85 | 38.67% |
| JPM240503P00160000 | 2024-04-17 2:49PM EDT | 2024-05-03 | 0.14 | 0.10 | 0.12 | 0.00 | - | 55 | 151 | 32.23% |
| JPM240510P00160000 | 2024-04-17 10:48AM EDT | 2024-05-10 | 0.24 | 0.16 | 0.18 | 0.00 | - | 1 | 97 | 28.57% |
| JPM240517P00160000 | 2024-04-18 2:57PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 18 | 1,132 | 27.10% |
| JPM240524P00160000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 0.44 | 0.39 | 0.45 | -0.08 | -15.38% | 2 | 51 | 26.98% |
| JPM240531P00160000 | 2024-04-18 1:43PM EDT | 2024-05-31 | 0.50 | 0.46 | 0.51 | -0.10 | -16.67% | 33 | 13 | 25.42% |
| JPM240621P00160000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.81 | -0.11 | -12.36% | 64 | 10,202 | 23.45% |
| JPM240719P00160000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 1.66 | 1.55 | 1.61 | -0.09 | -5.14% | 67 | 974 | 24.07% |
| JPM240816P00160000 | 2024-04-17 2:30PM EDT | 2024-08-16 | 2.12 | 2.00 | 2.07 | 0.00 | - | 17 | 461 | 23.00% |
| JPM240920P00160000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 2.68 | 2.60 | 2.67 | -0.10 | -3.60% | 20 | 1,775 | 22.28% |
| JPM241018P00160000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.55 | -0.30 | -8.00% | 136 | 604 | 23.05% |
| JPM241115P00160000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 4.25 | 4.00 | 4.15 | 0.00 | - | 11 | 413 | 23.00% |
| JPM241220P00160000 | 2024-04-18 2:16PM EDT | 2024-12-20 | 4.65 | 4.60 | 4.70 | -0.25 | -5.10% | 79 | 1,016 | 22.56% |
| JPM250117P00160000 | 2024-04-18 1:04PM EDT | 2025-01-17 | 5.35 | 5.40 | 5.50 | -0.45 | -7.76% | 92 | 3,677 | 23.06% |
| JPM250321P00160000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 5.95 | 6.25 | 6.55 | -0.70 | -10.53% | 1 | 159 | 22.73% |
| JPM250620P00160000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 8.05 | 6.55 | 8.15 | 0.00 | - | 7 | 362 | 22.70% |
| JPM251219P00160000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 10.60 | 8.80 | 12.10 | 0.00 | - | 1 | 1,020 | 24.05% |
| JPM260116P00160000 | 2024-04-18 11:35AM EDT | 2026-01-16 | 11.00 | 10.15 | 11.85 | -0.15 | -1.35% | 2 | 1,379 | 23.21% |
© 2024 Yahoo. All rights reserved.