JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00185000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.47 | 2.47 | 2.80 | +1.80 | +268.66% | 3,797 | 3,471 | 23.22% |
| JPM240503C00185000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 3.50 | 3.40 | 3.55 | +2.14 | +157.35% | 941 | 4,713 | 21.63% |
| JPM240510C00185000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 4.10 | 4.10 | 4.30 | +2.03 | +98.07% | 217 | 507 | 21.91% |
| JPM240517C00185000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.76 | 4.75 | 4.90 | +2.15 | +82.38% | 2,033 | 5,338 | 21.91% |
| JPM240524C00185000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 5.05 | 4.00 | 6.05 | +1.70 | +50.75% | 138 | 560 | 24.63% |
| JPM240531C00185000 | 2024-04-19 3:52PM EDT | 2024-05-31 | 5.84 | 5.05 | 6.45 | +2.14 | +57.84% | 94 | 594 | 24.09% |
| JPM240621C00185000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 7.45 | 7.25 | 7.60 | +2.75 | +58.51% | 1,002 | 5,460 | 23.41% |
| JPM240719C00185000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 8.72 | 8.85 | 9.20 | +2.39 | +37.76% | 330 | 2,695 | 23.82% |
| JPM240816C00185000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 10.25 | 10.20 | 10.30 | +2.55 | +33.12% | 417 | 989 | 23.44% |
| JPM240920C00185000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 12.05 | 11.85 | 12.45 | +2.75 | +29.57% | 184 | 2,727 | 25.09% |
| JPM241018C00185000 | 2024-04-19 3:50PM EDT | 2024-10-18 | 13.00 | 13.00 | 13.75 | +2.60 | +25.00% | 1,217 | 535 | 25.58% |
| JPM241115C00185000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 13.99 | 14.05 | 14.80 | +2.09 | +17.56% | 28 | 146 | 25.69% |
| JPM241220C00185000 | 2024-04-19 1:49PM EDT | 2024-12-20 | 15.30 | 15.50 | 16.30 | +2.20 | +16.79% | 26 | 587 | 26.27% |
| JPM250117C00185000 | 2024-04-19 3:30PM EDT | 2025-01-17 | 16.99 | 16.75 | 18.05 | +2.74 | +19.23% | 21 | 3,938 | 27.64% |
| JPM250321C00185000 | 2024-04-19 9:45AM EDT | 2025-03-21 | 18.88 | 18.25 | 19.25 | +1.61 | +9.32% | 30 | 28 | 26.62% |
| JPM250620C00185000 | 2024-04-19 1:14PM EDT | 2025-06-20 | 20.85 | 21.10 | 24.05 | +1.85 | +9.74% | 24 | 748 | 29.68% |
| JPM251219C00185000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 25.95 | 25.45 | 27.05 | +1.55 | +6.35% | 2 | 182 | 28.03% |
| JPM260116C00185000 | 2024-04-18 12:39PM EDT | 2026-01-16 | 23.20 | 25.90 | 27.70 | -1.24 | -5.07% | 1 | 394 | 28.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00185000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.55 | 1.49 | 1.55 | -2.60 | -62.65% | 692 | 1,855 | 18.78% |
| JPM240503P00185000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 2.30 | 2.30 | 3.75 | -2.39 | -50.96% | 240 | 299 | 28.57% |
| JPM240510P00185000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 2.85 | 2.73 | 2.87 | -1.20 | -29.63% | 382 | 229 | 18.35% |
| JPM240517P00185000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 3.40 | 3.15 | 3.35 | -2.16 | -38.85% | 837 | 4,139 | 18.24% |
| JPM240524P00185000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 4.20 | 3.55 | 4.00 | -1.60 | -27.59% | 35 | 208 | 19.17% |
| JPM240531P00185000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 4.45 | 4.00 | 4.35 | -1.80 | -28.80% | 770 | 313 | 18.90% |
| JPM240621P00185000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 5.00 | 4.80 | 5.00 | -2.00 | -28.57% | 501 | 2,357 | 17.55% |
| JPM240719P00185000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 6.95 | 6.60 | 6.75 | -1.70 | -19.65% | 109 | 2,183 | 19.36% |
| JPM240816P00185000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 7.75 | 7.40 | 7.55 | -1.60 | -17.11% | 126 | 1,183 | 18.82% |
| JPM240920P00185000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 8.47 | 8.30 | 8.55 | -1.93 | -18.56% | 171 | 1,698 | 18.63% |
| JPM241018P00185000 | 2024-04-19 1:14PM EDT | 2024-10-18 | 10.15 | 9.45 | 9.80 | -1.30 | -11.35% | 65 | 597 | 19.54% |
| JPM241115P00185000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 10.75 | 10.20 | 10.50 | -1.40 | -11.52% | 40 | 441 | 19.45% |
| JPM241220P00185000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 12.25 | 10.95 | 11.25 | -0.60 | -4.67% | 39 | 97 | 19.25% |
| JPM250117P00185000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 12.10 | 11.85 | 12.15 | -1.70 | -12.32% | 166 | 1,704 | 19.65% |
| JPM250321P00185000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 13.17 | 11.05 | 13.30 | -1.95 | -12.90% | 47 | 90 | 19.34% |
| JPM250620P00185000 | 2024-04-19 1:19PM EDT | 2025-06-20 | 15.30 | 13.70 | 15.80 | -1.85 | -10.79% | 25 | 745 | 20.30% |
| JPM251219P00185000 | 2024-04-17 12:38PM EDT | 2025-12-19 | 20.24 | 16.75 | 19.00 | 0.00 | - | 1 | 195 | 20.38% |
| JPM260116P00185000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 20.05 | 17.70 | 18.85 | 0.00 | - | 1 | 49 | 19.77% |
© 2024 Yahoo. All rights reserved.