JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-05-20 10:49AM EDT | 2024-05-24 | 53.97 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| JPM240621C00150000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,583 | 0.00% |
| JPM240628C00150000 | 2024-05-16 1:44PM EDT | 2024-06-28 | 54.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JPM240719C00150000 | 2024-05-20 11:54AM EDT | 2024-07-19 | 52.23 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,670 | 0.00% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| JPM250117C00150000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,752 | 0.00% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| JPM250620C00150000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| JPM251219C00150000 | 2024-05-16 11:00AM EDT | 2025-12-19 | 63.32 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| JPM260116C00150000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 57.12 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00150000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,007 | 1,000 | 50.00% |
| JPM240531P00150000 | 2024-05-20 2:29PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 25.00% |
| JPM240614P00150000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| JPM240621P00150000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4,933 | 25.00% |
| JPM240719P00150000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 197 | 12.50% |
| JPM240816P00150000 | 2024-05-20 11:06AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 12.50% |
| JPM240920P00150000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 134 | 2,821 | 12.50% |
| JPM241018P00150000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 6.25% |
| JPM241115P00150000 | 2024-05-20 3:47PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| JPM241220P00150000 | 2024-05-20 3:47PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 6.25% |
| JPM250117P00150000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 11,046 | 6.25% |
| JPM250321P00150000 | 2024-05-20 3:09PM EDT | 2025-03-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 708 | 6.25% |
| JPM250620P00150000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,714 | 6.25% |
| JPM251219P00150000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 933 | 3.13% |
| JPM260116P00150000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 3,985 | 3.13% |
© 2024 Yahoo. All rights reserved.