JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00220000 | 2024-05-01 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 62.50% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 86 | 44.14% |
| JPM240517C00220000 | 2024-05-01 10:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 9,768 | 26.95% |
| JPM240524C00220000 | 2024-04-29 10:40AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 186 | 23.44% |
| JPM240531C00220000 | 2024-04-12 9:53AM EDT | 2024-05-31 | 0.24 | 0.04 | 0.08 | 0.00 | - | 1 | 10 | 22.46% |
| JPM240621C00220000 | 2024-05-01 12:28PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | 0.00 | - | 14 | 2,568 | 19.78% |
| JPM240719C00220000 | 2024-05-01 2:22PM EDT | 2024-07-19 | 0.74 | 0.56 | 0.62 | +0.10 | +15.63% | 12 | 1,904 | 20.17% |
| JPM240816C00220000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 1.18 | 1.03 | 1.11 | -0.11 | -8.53% | 119 | 770 | 20.09% |
| JPM240920C00220000 | 2024-05-01 12:22PM EDT | 2024-09-20 | 1.89 | 1.76 | 1.93 | -0.28 | -12.90% | 5 | 1,845 | 20.57% |
| JPM241018C00220000 | 2024-05-01 1:29PM EDT | 2024-10-18 | 2.76 | 2.61 | 2.77 | -0.31 | -10.10% | 18 | 1,499 | 21.28% |
| JPM241115C00220000 | 2024-05-01 3:34PM EDT | 2024-11-15 | 3.77 | 2.90 | 3.65 | -0.28 | -6.91% | 19 | 112 | 21.90% |
| JPM241220C00220000 | 2024-05-01 9:53AM EDT | 2024-12-20 | 5.05 | 4.40 | 4.60 | +0.40 | +8.60% | 4 | 1,272 | 22.21% |
| JPM250117C00220000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 5.85 | 5.20 | 5.45 | +0.20 | +3.54% | 21 | 4,186 | 22.61% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 7.80 | 7.00 | 8.05 | 0.00 | - | 3 | 188 | 24.47% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 11.10 | 9.55 | 9.95 | +0.33 | +3.06% | 1 | 1,028 | 24.19% |
| JPM251219C00220000 | 2024-04-30 10:51AM EDT | 2025-12-19 | 16.10 | 14.25 | 16.50 | 0.00 | - | 435 | 3,037 | 27.18% |
| JPM260116C00220000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 15.60 | 13.60 | 15.15 | +0.70 | +4.70% | 2 | 295 | 25.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 22.35 | 26.05 | 29.00 | 0.00 | - | 2 | 0 | 137.31% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 39.72 | 27.20 | 28.75 | 0.00 | - | 1 | 0 | 59.52% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 33.10 | 27.40 | 29.25 | 0.00 | - | 3 | 0 | 51.95% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 27.48 | 27.55 | 29.15 | 0.00 | - | 2 | 0 | 28.38% |
| JPM240719P00220000 | 2024-04-30 12:54PM EDT | 2024-07-19 | 27.50 | 27.65 | 29.25 | 0.00 | - | 6 | 75 | 23.40% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 26.60 | 29.50 | 0.00 | - | 45 | 0 | 21.31% |
| JPM240920P00220000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 27.56 | 27.60 | 28.70 | 0.00 | - | 4 | 4 | 14.75% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 28.15 | 28.95 | 0.00 | - | 55 | 0 | 14.71% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 28.40 | 28.40 | 29.20 | 0.00 | - | 7 | 20 | 14.62% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 28.80 | 29.60 | 0.00 | - | 3 | 3 | 14.77% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 29.00 | 30.20 | 0.00 | - | 1 | 1 | 15.54% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 14.06% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 13.56% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 32.90 | 33.35 | 34.30 | 0.00 | - | 1 | 29 | 15.49% |
© 2024 Yahoo. All rights reserved.