JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 2024-05-24 | 34.74 | 26.45 | 29.20 | 0.00 | - | 10 | 18 | 106.10% |
| JPM240531C00170000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 31.62 | 26.35 | 29.55 | 0.00 | - | 1 | 8 | 70.61% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 30.72 | 27.25 | 29.80 | 0.00 | - | 2 | 1 | 58.45% |
| JPM240621C00170000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 27.85 | 28.85 | 29.50 | +0.75 | +2.77% | 10 | 5,691 | 40.87% |
| JPM240628C00170000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 33.04 | 27.35 | 30.55 | 0.00 | - | 5 | 6 | 45.53% |
| JPM240719C00170000 | 2024-05-20 10:15AM EDT | 2024-07-19 | 35.07 | 28.70 | 30.85 | 0.00 | - | 2 | 2,059 | 38.40% |
| JPM240816C00170000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 30.38 | 28.35 | 31.35 | 0.00 | - | 1 | 189 | 33.92% |
| JPM240920C00170000 | 2024-05-20 11:48AM EDT | 2024-09-20 | 34.97 | 30.50 | 31.75 | 0.00 | - | 8 | 2,433 | 30.11% |
| JPM241018C00170000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 32.55 | 31.35 | 33.25 | 0.00 | - | 4 | 461 | 31.64% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 32.35 | 34.30 | 0.00 | - | 2 | 475 | 31.75% |
| JPM241220C00170000 | 2024-05-20 11:01AM EDT | 2024-12-20 | 39.40 | 33.10 | 35.50 | 0.00 | - | 1 | 208 | 31.71% |
| JPM250117C00170000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 33.70 | 34.50 | 35.95 | 0.00 | - | 11 | 4,176 | 30.75% |
| JPM250321C00170000 | 2024-05-20 3:52PM EDT | 2025-03-21 | 35.25 | 36.15 | 38.50 | 0.00 | - | 2 | 135 | 31.91% |
| JPM250620C00170000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 41.50 | 38.30 | 39.60 | 0.00 | - | 32 | 2,883 | 29.67% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 41.95 | 44.25 | 0.00 | - | 15 | 457 | 30.22% |
| JPM260116C00170000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 43.00 | 42.45 | 45.35 | 0.00 | - | 5 | 499 | 30.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00170000 | 2024-05-21 9:32AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 107 | 649 | 56.25% |
| JPM240531P00170000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.05 | 0.00 | - | 74 | 311 | 39.26% |
| JPM240607P00170000 | 2024-05-20 2:59PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.12 | 0.00 | - | 2 | 55 | 34.77% |
| JPM240614P00170000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 0.19 | 0.15 | 0.20 | 0.00 | - | 9 | 13 | 32.13% |
| JPM240621P00170000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 0.24 | 0.19 | 0.22 | 0.00 | - | 1,534 | 4,762 | 28.91% |
| JPM240719P00170000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.63 | 0.00 | - | 335 | 2,417 | 26.20% |
| JPM240816P00170000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.12 | 0.91 | 0.95 | 0.00 | - | 78 | 1,418 | 23.95% |
| JPM240920P00170000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 1.52 | 1.32 | 1.38 | 0.00 | - | 32 | 1,516 | 22.47% |
| JPM241018P00170000 | 2024-05-20 3:13PM EDT | 2024-10-18 | 2.18 | 2.01 | 2.08 | 0.00 | - | 26 | 339 | 23.04% |
| JPM241115P00170000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 2.81 | 2.51 | 2.59 | 0.00 | - | 2 | 193 | 22.82% |
| JPM241220P00170000 | 2024-05-21 9:36AM EDT | 2024-12-20 | 3.05 | 3.00 | 3.15 | -0.30 | -8.96% | 10 | 565 | 22.42% |
| JPM250117P00170000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 4.16 | 3.70 | 3.85 | 0.00 | - | 100 | 2,715 | 22.80% |
| JPM250321P00170000 | 2024-05-20 2:02PM EDT | 2025-03-21 | 4.63 | 3.40 | 6.65 | 0.00 | - | 21 | 275 | 25.83% |
| JPM250620P00170000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 7.05 | 5.40 | 7.85 | 0.00 | - | 78 | 6,264 | 24.60% |
| JPM251219P00170000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 8.61 | 7.95 | 10.55 | 0.00 | - | 7 | 78 | 23.82% |
| JPM260116P00170000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 9.55 | 8.85 | 11.35 | -0.50 | -4.98% | 10 | 2,793 | 24.24% |
© 2024 Yahoo. All rights reserved.