JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00150000 | 2024-05-16 1:44PM EDT | 150.00 | 54.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JPM240628C00155000 | 2024-05-23 11:42AM EDT | 155.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 165.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240628C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240628C00175000 | 2024-05-21 9:31AM EDT | 175.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240628C00185000 | 2024-05-28 9:49AM EDT | 185.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| JPM240628C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 0.00% |
| JPM240628C00195000 | 2024-05-31 3:52PM EDT | 195.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| JPM240628C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| JPM240628C00205000 | 2024-05-31 3:55PM EDT | 205.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| JPM240628C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| JPM240628C00215000 | 2024-05-31 3:45PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 247 | 6.25% |
| JPM240628C00220000 | 2024-05-31 10:58AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| JPM240628C00225000 | 2024-05-31 3:45PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| JPM240628C00235000 | 2024-05-17 3:30PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM240628C00270000 | 2024-05-24 9:41AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00150000 | 2024-05-30 9:39AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| JPM240628P00155000 | 2024-05-28 2:31PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| JPM240628P00160000 | 2024-05-30 9:39AM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| JPM240628P00165000 | 2024-05-31 3:54PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 12.50% |
| JPM240628P00170000 | 2024-05-29 1:29PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240628P00175000 | 2024-05-31 3:45PM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JPM240628P00180000 | 2024-05-31 2:57PM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 12.50% |
| JPM240628P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JPM240628P00190000 | 2024-05-31 3:51PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| JPM240628P00195000 | 2024-05-31 3:57PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 194 | 549 | 3.13% |
| JPM240628P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 52 | 402 | 1.56% |
| JPM240628P00205000 | 2024-05-31 3:49PM EDT | 205.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 19 | 374 | 0.00% |
| JPM240628P00210000 | 2024-05-31 11:35AM EDT | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240628P00220000 | 2024-05-31 2:45PM EDT | 220.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 158 | 17 | 0.00% |
| JPM240628P00225000 | 2024-05-31 3:58PM EDT | 225.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 118 | 35 | 0.00% |
| JPM240628P00230000 | 2024-05-31 2:39PM EDT | 230.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM240628P00235000 | 2024-05-28 3:56PM EDT | 235.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.