UK markets open in 4 hours 27 minutes
NIKKEI 225
38,694.68 -252.25 (-0.65%) HANG SENG
19,320.79 +100.17 (+0.52%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,427.80 +1.90 (+0.08%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,195.55 -694.57 (-1.24%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00145000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 52.95 | 53.20 | 57.05 | 0.00 | - | 4 | 2,568 | 64.89% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 50.97 | 53.80 | 57.35 | 0.00 | - | 5 | 9 | 52.88% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 2024-09-20 | 57.05 | 54.40 | 58.20 | 0.00 | - | 2 | 353 | 51.64% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 61.40 | 54.75 | 58.60 | 0.00 | - | 1 | 9 | 48.18% |
| JPM241220C00145000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 63.25 | 55.80 | 59.75 | 0.00 | - | 69 | 106 | 44.10% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 61.86 | 56.80 | 59.90 | 0.00 | - | 14 | 2,326 | 41.88% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 2025-03-21 | 64.05 | 57.60 | 61.55 | 0.00 | - | 8 | 41 | 41.32% |
| JPM250620C00145000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 52.81 | 60.05 | 63.20 | 0.00 | - | 2 | 268 | 39.55% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 62.65 | 64.40 | 0.00 | - | 1 | 421 | 34.63% |
| JPM260116C00145000 | 2024-05-21 2:12PM EDT | 2026-01-16 | 62.52 | 62.20 | 65.85 | +4.57 | +7.89% | 3 | 136 | 36.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00145000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 209 | 121.88% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 8 | 80.86% |
| JPM240621P00145000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.55 | 0.00 | - | 1 | 5,379 | 56.54% |
| JPM240719P00145000 | 2024-05-21 1:24PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 2 | 167 | 36.48% |
| JPM240816P00145000 | 2024-05-20 1:12PM EDT | 2024-08-16 | 0.20 | 0.03 | 0.21 | 0.00 | - | 20 | 125 | 32.23% |
| JPM240920P00145000 | 2024-05-20 1:11PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.35 | 0.00 | - | 20 | 3,788 | 29.59% |
| JPM241018P00145000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 0.57 | 0.52 | 0.70 | -0.11 | -16.18% | 5 | 110 | 30.38% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 0.72 | 0.54 | 0.75 | -0.18 | -20.00% | 1 | 110 | 28.30% |
| JPM241220P00145000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 1.08 | 0.89 | 1.12 | 0.00 | - | 19 | 244 | 28.24% |
| JPM250117P00145000 | 2024-05-21 10:05AM EDT | 2025-01-17 | 1.20 | 1.03 | 1.39 | +0.03 | +2.56% | 3 | 3,247 | 27.94% |
| JPM250321P00145000 | 2024-05-21 11:51AM EDT | 2025-03-21 | 1.56 | 1.58 | 1.84 | -0.30 | -16.13% | 1 | 303 | 26.71% |
| JPM250620P00145000 | 2024-05-20 2:18PM EDT | 2025-06-20 | 2.78 | 2.29 | 2.99 | 0.00 | - | 5 | 668 | 26.90% |
| JPM251219P00145000 | 2024-05-14 2:32PM EDT | 2025-12-19 | 4.30 | 3.70 | 4.60 | 0.00 | - | 1 | 2,963 | 25.62% |
| JPM260116P00145000 | 2024-05-20 2:49PM EDT | 2026-01-16 | 4.80 | 4.50 | 4.85 | -0.20 | -4.00% | 7 | 3,450 | 25.49% |
© 2024 Yahoo. All rights reserved.