JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00140000 | 2024-05-17 2:22PM EDT | 140.00 | 64.46 | 61.10 | 64.25 | 0.00 | - | 1 | 1 | 105.47% |
| JPM240607C00165000 | 2024-05-30 12:17PM EDT | 165.00 | 34.49 | 36.15 | 39.30 | 0.00 | - | 1 | 1 | 68.56% |
| JPM240607C00170000 | 2024-05-30 12:18PM EDT | 170.00 | 29.42 | 31.15 | 34.35 | 0.00 | - | 1 | 3 | 61.91% |
| JPM240607C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 24.53 | 26.15 | 29.35 | 0.00 | - | - | 1 | 53.13% |
| JPM240607C00177500 | 2024-05-24 2:51PM EDT | 177.50 | 22.91 | 23.70 | 26.90 | 0.00 | - | 1 | 1 | 51.66% |
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 180.00 | 20.10 | 21.20 | 24.40 | -1.10 | -5.19% | 1 | 51 | 83.74% |
| JPM240607C00182500 | 2024-05-31 3:49PM EDT | 182.50 | 19.95 | 18.70 | 21.95 | +5.00 | +33.44% | 36 | 1 | 77.78% |
| JPM240607C00185000 | 2024-05-30 12:18PM EDT | 185.00 | 14.47 | 16.20 | 19.45 | 0.00 | - | 3 | 43 | 70.97% |
| JPM240607C00187500 | 2024-05-28 9:56AM EDT | 187.50 | 14.25 | 13.75 | 16.60 | +2.30 | +19.25% | 1 | 4 | 59.18% |
| JPM240607C00190000 | 2024-05-31 3:25PM EDT | 190.00 | 12.30 | 12.80 | 14.15 | +2.60 | +26.80% | 45 | 54 | 53.15% |
| JPM240607C00192500 | 2024-05-31 3:56PM EDT | 192.50 | 10.55 | 10.35 | 11.60 | +2.80 | +36.13% | 404 | 528 | 45.63% |
| JPM240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 8.65 | 8.00 | 8.90 | +3.25 | +60.19% | 30 | 662 | 36.18% |
| JPM240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 6.25 | 5.80 | 6.35 | +3.05 | +95.31% | 1,103 | 1,200 | 28.42% |
| JPM240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 4.05 | 3.85 | 4.20 | +2.14 | +112.04% | 2,250 | 3,145 | 24.12% |
| JPM240607C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.30 | 2.21 | 2.31 | +1.44 | +167.44% | 3,738 | 785 | 20.06% |
| JPM240607C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 1.10 | 1.07 | 1.20 | +0.75 | +214.29% | 2,858 | 2,068 | 19.39% |
| JPM240607C00207500 | 2024-05-31 3:58PM EDT | 207.50 | 0.43 | 0.40 | 0.45 | +0.30 | +230.77% | 476 | 417 | 17.77% |
| JPM240607C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.13 | 0.14 | 0.17 | +0.07 | +116.67% | 401 | 2,284 | 17.87% |
| JPM240607C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 9 | 24 | 18.70% |
| JPM240607C00215000 | 2024-05-31 3:55PM EDT | 215.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 122 | 245 | 21.29% |
| JPM240607C00217500 | 2024-05-28 11:52AM EDT | 217.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 22.85% |
| JPM240607C00220000 | 2024-05-31 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 23 | 107 | 27.15% |
| JPM240607C00222500 | 2024-05-21 1:32PM EDT | 222.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 36.72% |
| JPM240607C00225000 | 2024-05-31 12:58PM EDT | 225.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 33 | 40.33% |
| JPM240607C00227500 | 2024-05-31 3:30PM EDT | 227.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 207 | 33.59% |
| JPM240607C00230000 | 2024-05-31 2:37PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 70 | 43.95% |
| JPM240607C00235000 | 2024-05-30 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 55.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00110000 | 2024-05-28 3:45PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 61 | 137.50% |
| JPM240607P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 185.64% |
| JPM240607P00150000 | 2024-05-29 10:43AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 78.13% |
| JPM240607P00155000 | 2024-05-31 1:07PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 197 | 67.19% |
| JPM240607P00160000 | 2024-05-31 11:34AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 6,024 | 62.50% |
| JPM240607P00165000 | 2024-05-31 2:13PM EDT | 165.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2,089 | 62 | 60.55% |
| JPM240607P00170000 | 2024-05-31 2:29PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 193 | 521 | 51.56% |
| JPM240607P00172500 | 2024-05-31 3:07PM EDT | 172.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 25 | 2 | 50.78% |
| JPM240607P00175000 | 2024-05-31 3:34PM EDT | 175.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 147 | 251 | 46.88% |
| JPM240607P00177500 | 2024-05-31 2:58PM EDT | 177.50 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 11 | 226 | 42.77% |
| JPM240607P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 89 | 586 | 39.84% |
| JPM240607P00182500 | 2024-05-31 3:55PM EDT | 182.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 493 | 75 | 36.62% |
| JPM240607P00185000 | 2024-05-31 3:55PM EDT | 185.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 191 | 811 | 33.89% |
| JPM240607P00187500 | 2024-05-31 3:57PM EDT | 187.50 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 53 | 234 | 30.18% |
| JPM240607P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 466 | 718 | 26.66% |
| JPM240607P00192500 | 2024-05-31 3:56PM EDT | 192.50 | 0.13 | 0.12 | 0.15 | -0.30 | -69.77% | 253 | 2,100 | 23.24% |
| JPM240607P00195000 | 2024-05-31 3:55PM EDT | 195.00 | 0.20 | 0.17 | 0.21 | -0.55 | -73.33% | 1,222 | 892 | 20.02% |
| JPM240607P00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.38 | 0.33 | 0.36 | -0.97 | -71.85% | 1,158 | 932 | 17.48% |
| JPM240607P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.75 | 0.70 | 0.76 | -1.63 | -68.49% | 1,837 | 1,101 | 15.94% |
| JPM240607P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 1.56 | 1.50 | 1.74 | -2.39 | -60.51% | 422 | 186 | 16.13% |
| JPM240607P00205000 | 2024-05-31 3:57PM EDT | 205.00 | 2.74 | 2.81 | 3.45 | -2.76 | -50.18% | 3 | 105 | 18.21% |
| JPM240607P00207500 | 2024-05-21 9:31AM EDT | 207.50 | 10.25 | 4.45 | 5.20 | 0.00 | - | - | 0 | 16.02% |
| JPM240607P00210000 | 2024-05-20 1:27PM EDT | 210.00 | 6.80 | 6.55 | 7.40 | -4.10 | -37.61% | 1 | 0 | 12.89% |
© 2024 Yahoo. All rights reserved.