JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00165000 | 2024-05-30 12:17PM EDT | 165.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00170000 | 2024-05-30 12:18PM EDT | 170.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240607C00177500 | 2024-05-24 2:51PM EDT | 177.50 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00180000 | 2024-05-31 11:36AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00182500 | 2024-05-31 3:49PM EDT | 182.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JPM240607C00185000 | 2024-05-30 12:18PM EDT | 185.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240607C00187500 | 2024-05-31 2:22PM EDT | 187.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240607C00190000 | 2024-05-31 3:25PM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JPM240607C00192500 | 2024-05-31 3:58PM EDT | 192.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| JPM240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 0.00% |
| JPM240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,250 | 0 | 0.00% |
| JPM240607C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,738 | 0 | 0.00% |
| JPM240607C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 3.13% |
| JPM240607C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 6.25% |
| JPM240607C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| JPM240607C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM240607C00215000 | 2024-05-31 3:55PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| JPM240607C00217500 | 2024-05-28 11:52AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240607C00220000 | 2024-05-31 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JPM240607C00222500 | 2024-05-21 1:32PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM240607C00225000 | 2024-05-31 12:58PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240607C00227500 | 2024-05-31 3:30PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| JPM240607C00230000 | 2024-05-31 2:37PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| JPM240607C00235000 | 2024-05-30 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM240607P00115000 | 2024-05-31 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JPM240607P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240607P00150000 | 2024-05-29 10:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240607P00155000 | 2024-05-31 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240607P00160000 | 2024-05-31 11:34AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| JPM240607P00165000 | 2024-05-31 2:13PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,089 | 0 | 50.00% |
| JPM240607P00170000 | 2024-05-31 2:29PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| JPM240607P00172500 | 2024-05-31 3:09PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JPM240607P00175000 | 2024-05-31 3:34PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| JPM240607P00177500 | 2024-05-31 2:58PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM240607P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| JPM240607P00182500 | 2024-05-31 3:55PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| JPM240607P00185000 | 2024-05-31 3:55PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| JPM240607P00187500 | 2024-05-31 3:57PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| JPM240607P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| JPM240607P00192500 | 2024-05-31 3:56PM EDT | 192.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| JPM240607P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 6.25% |
| JPM240607P00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 6.25% |
| JPM240607P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 3.13% |
| JPM240607P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.20% |
| JPM240607P00205000 | 2024-05-31 3:57PM EDT | 205.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240607P00207500 | 2024-05-21 9:31AM EDT | 207.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240607P00210000 | 2024-05-31 3:57PM EDT | 210.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.