UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.80 -1.00 (-1.25%) GOLD FUTURES
2,425.30 -13.20 (-0.54%) DOW
39,816.16 +9.39 (+0.02%) Bitcoin GBP
54,900.48 +1,288.11 (+2.40%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00130000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 68.40 | 67.75 | 68.55 | -6.60 | -8.80% | 10 | 3,380 | 75.78% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240920C00130000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 75.40 | 68.50 | 69.35 | 0.00 | - | 1 | 183 | 50.71% |
| JPM241018C00130000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 69.45 | 68.95 | 69.65 | 0.00 | - | 1 | 0 | 47.71% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 63.10% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 69.40 | 70.40 | 0.00 | - | 2 | 32 | 43.71% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 77.49 | 69.90 | 70.85 | 0.00 | - | 1 | 3,921 | 42.96% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 72.97 | 69.00 | 73.20 | 0.00 | - | 3 | 12 | 45.72% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 78.64 | 70.70 | 73.85 | 0.00 | - | 1 | 15 | 41.74% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.50 | 72.85 | 74.70 | 0.00 | - | 1 | 3,833 | 36.23% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 72.25 | 75.75 | 0.00 | - | 3 | 69 | 37.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 89.06% |
| JPM240621P00130000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 12,423 | 51.17% |
| JPM240719P00130000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 102 | 44.63% |
| JPM240816P00130000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 0.23 | 0.01 | 0.26 | 0.00 | - | 1 | 88 | 42.09% |
| JPM240920P00130000 | 2024-05-21 10:19AM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 2 | 3,191 | 33.74% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 0.27 | 0.30 | 0.32 | 0.00 | - | 1 | 62 | 33.23% |
| JPM241115P00130000 | 2024-05-20 11:34AM EDT | 2024-11-15 | 0.42 | 0.41 | 0.44 | +0.08 | +23.53% | 2 | 83 | 32.18% |
| JPM241220P00130000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 0.54 | 0.53 | 0.56 | -0.06 | -10.00% | 1 | 1,058 | 30.74% |
| JPM250117P00130000 | 2024-05-20 2:01PM EDT | 2025-01-17 | 0.71 | 0.68 | 0.73 | 0.00 | - | 21 | 14,293 | 30.38% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 1.30 | 0.85 | 3.10 | 0.00 | - | 1 | 63 | 38.20% |
| JPM250620P00130000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 1.18 | 1.51 | 1.65 | 0.00 | - | 2 | 656 | 28.36% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 2025-12-19 | 2.80 | 2.51 | 2.97 | 0.00 | - | 10 | 1,278 | 27.41% |
| JPM260116P00130000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 3.20 | 3.00 | 3.25 | 0.00 | - | 7 | 635 | 27.48% |
© 2024 Yahoo. All rights reserved.