JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00165000 | 2024-05-20 12:21PM EDT | 2024-05-31 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00165000 | 2024-05-20 1:14PM EDT | 2024-06-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240719C00165000 | 2024-05-20 10:47AM EDT | 2024-07-19 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00165000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 34.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM241018C00165000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 46.19% |
| JPM241220C00165000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 44.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JPM250117C00165000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250321C00165000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 41.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM251219C00165000 | 2024-05-20 3:08PM EDT | 2025-12-19 | 45.85 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| JPM260116C00165000 | 2024-05-20 10:17AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00165000 | 2024-05-20 11:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240531P00165000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| JPM240607P00165000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM240614P00165000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240621P00165000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| JPM240628P00165000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JPM240719P00165000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| JPM240816P00165000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| JPM240920P00165000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| JPM241018P00165000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JPM241115P00165000 | 2024-05-20 3:11PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM241220P00165000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM250117P00165000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| JPM250321P00165000 | 2024-05-20 11:48AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| JPM250620P00165000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| JPM260116P00165000 | 2024-05-20 3:44PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.