JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00165000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 25.40 | 25.40 | 27.30 | -1.41 | -5.26% | 1 | 3,031 | 55.57% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 25.85 | 26.90 | 0.00 | - | - | 0 | 45.28% |
| JPM240621C00165000 | 2024-05-02 2:21PM EDT | 2024-06-21 | 27.74 | 26.65 | 27.55 | 0.00 | - | 1 | 5,674 | 38.71% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 27.20 | 28.30 | 0.00 | - | 1 | 290 | 34.53% |
| JPM240816C00165000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 27.20 | 27.85 | 28.40 | -1.69 | -5.85% | 11 | 124 | 29.97% |
| JPM240920C00165000 | 2024-04-30 2:30PM EDT | 2024-09-20 | 31.75 | 29.25 | 29.75 | 0.00 | - | 76 | 2,911 | 30.30% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 24.95 | 29.95 | 30.55 | 0.00 | - | 3 | 63 | 29.86% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 30.70 | 31.35 | 0.00 | - | 4 | 34 | 29.61% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 35.60 | 32.25 | 33.05 | 0.00 | - | 1 | 231 | 30.96% |
| JPM250117C00165000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 34.79 | 31.40 | 33.75 | 0.00 | - | 6 | 2,831 | 30.63% |
| JPM250321C00165000 | 2024-05-02 2:32PM EDT | 2025-03-21 | 34.22 | 34.50 | 35.20 | -1.63 | -4.55% | 1 | 425 | 30.01% |
| JPM250620C00165000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 39.39 | 36.70 | 39.70 | 0.00 | - | 1 | 375 | 33.21% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 42.80 | 40.75 | 41.70 | 0.00 | - | 30 | 409 | 30.10% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 44.78 | 40.80 | 42.30 | 0.00 | - | 1 | 256 | 30.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00165000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 66 | 472 | 51.27% |
| JPM240517P00165000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 28 | 4,504 | 35.65% |
| JPM240524P00165000 | 2024-05-02 9:55AM EDT | 2024-05-24 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 99 | 31.64% |
| JPM240531P00165000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 7 | 72 | 28.22% |
| JPM240621P00165000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.43 | -0.05 | -11.36% | 66 | 3,349 | 25.32% |
| JPM240719P00165000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 0.88 | 0.86 | 1.09 | -0.01 | -1.12% | 9 | 1,773 | 25.44% |
| JPM240816P00165000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 1.33 | 1.27 | 1.33 | -0.06 | -4.32% | 47 | 625 | 23.08% |
| JPM240920P00165000 | 2024-05-01 2:55PM EDT | 2024-09-20 | 1.96 | 1.78 | 1.84 | +0.39 | +24.84% | 3 | 1,931 | 22.13% |
| JPM241018P00165000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 2.71 | 2.54 | 2.65 | -0.11 | -3.90% | 2 | 277 | 22.95% |
| JPM241115P00165000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 3.10 | 3.05 | 3.15 | +0.11 | +3.68% | 1 | 126 | 22.69% |
| JPM241220P00165000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 3.69 | 3.60 | 3.75 | +0.12 | +3.36% | 3 | 746 | 22.42% |
| JPM250117P00165000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 4.51 | 4.30 | 4.50 | +0.04 | +0.89% | 1 | 2,308 | 22.88% |
| JPM250321P00165000 | 2024-05-03 11:50AM EDT | 2025-03-21 | 5.30 | 5.10 | 5.40 | 0.00 | - | 2 | 466 | 22.28% |
| JPM250620P00165000 | 2024-04-29 1:37PM EDT | 2025-06-20 | 6.42 | 6.65 | 9.35 | 0.00 | - | 10 | 1,272 | 26.00% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 8.80 | 9.85 | 0.00 | - | 378 | 465 | 22.30% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 9.70 | 8.85 | 10.40 | 0.00 | - | 30 | 378 | 22.48% |
© 2024 Yahoo. All rights reserved.