JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 55.49% |
| JPM241115C00135000 | 2024-05-20 2:04PM EDT | 135.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241115C00155000 | 2024-05-23 11:11AM EDT | 155.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241115C00160000 | 2024-05-30 10:04AM EDT | 160.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 33.04% |
| JPM241115C00170000 | 2024-05-28 12:03PM EDT | 170.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 175.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM241115C00180000 | 2024-05-30 2:18PM EDT | 180.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241115C00185000 | 2024-05-24 3:56PM EDT | 185.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00190000 | 2024-05-29 11:58AM EDT | 190.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00195000 | 2024-05-31 2:18PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM241115C00200000 | 2024-05-31 2:30PM EDT | 200.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| JPM241115C00205000 | 2024-05-31 3:13PM EDT | 205.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| JPM241115C00210000 | 2024-05-31 2:05PM EDT | 210.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JPM241115C00215000 | 2024-05-31 3:22PM EDT | 215.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JPM241115C00220000 | 2024-05-31 3:50PM EDT | 220.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| JPM241115C00225000 | 2024-05-31 12:14PM EDT | 225.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JPM241115C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM241115C00240000 | 2024-05-28 2:00PM EDT | 240.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115C00250000 | 2024-05-17 11:12AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM241115C00260000 | 2024-05-30 3:23PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115C00270000 | 2024-05-28 11:42AM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115C00280000 | 2024-05-17 3:12PM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM241115C00290000 | 2024-05-30 3:53PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 54.10% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 51.37% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 1 | 41 | 50.73% |
| JPM241115P00100000 | 2024-05-13 11:38AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.10 | 0.29 | 0.00 | - | 1 | 60 | 46.39% |
| JPM241115P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| JPM241115P00115000 | 2024-05-17 11:51AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM241115P00120000 | 2024-05-24 11:41AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JPM241115P00125000 | 2024-05-23 12:49PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM241115P00130000 | 2024-05-29 11:57AM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM241115P00135000 | 2024-05-20 1:48PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM241115P00140000 | 2024-05-28 2:48PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241115P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM241115P00155000 | 2024-05-31 10:11AM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00160000 | 2024-05-31 10:52AM EDT | 160.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00165000 | 2024-05-31 3:36PM EDT | 165.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00170000 | 2024-05-31 12:38PM EDT | 170.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00175000 | 2024-05-30 3:15PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| JPM241115P00180000 | 2024-05-31 1:57PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241115P00185000 | 2024-05-31 2:33PM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JPM241115P00190000 | 2024-05-30 10:10AM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JPM241115P00195000 | 2024-05-31 3:53PM EDT | 195.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| JPM241115P00200000 | 2024-05-31 10:36AM EDT | 200.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| JPM241115P00205000 | 2024-05-31 3:55PM EDT | 205.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 210.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| JPM241115P00215000 | 2024-05-20 10:05AM EDT | 215.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 220.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241115P00225000 | 2024-05-28 10:10AM EDT | 225.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241115P00230000 | 2024-05-29 3:33PM EDT | 230.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.