JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 29.55 | 23.15 | 24.55 | 0.00 | - | 1 | 34 | 75.20% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 23.65 | 24.40 | 0.00 | - | 1 | 35 | 57.06% |
| JPM240614C00175000 | 2024-05-16 12:43PM EDT | 2024-06-14 | 30.20 | 23.40 | 25.35 | 0.00 | - | - | 2 | 47.17% |
| JPM240621C00175000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 24.20 | 24.60 | 25.10 | +1.57 | +6.94% | 1 | 6,525 | 39.72% |
| JPM240719C00175000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 31.30 | 24.95 | 25.75 | 0.00 | - | 1 | 1,001 | 32.61% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 29.50 | 25.85 | 26.65 | 0.00 | - | 1 | 1,195 | 30.60% |
| JPM240920C00175000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 27.30 | 27.30 | 27.65 | +2.30 | +9.20% | 1 | 3,242 | 29.06% |
| JPM241018C00175000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 25.69 | 28.20 | 28.65 | 0.00 | - | 5 | 175 | 28.93% |
| JPM241115C00175000 | 2024-05-20 9:45AM EDT | 2024-11-15 | 33.80 | 29.05 | 29.45 | 0.00 | - | 2 | 223 | 28.48% |
| JPM241220C00175000 | 2024-05-20 1:56PM EDT | 2024-12-20 | 30.45 | 30.35 | 31.00 | 0.00 | - | 1 | 251 | 29.32% |
| JPM250117C00175000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 32.88 | 31.20 | 32.10 | 0.00 | - | 6 | 3,992 | 29.68% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 33.00 | 34.20 | 0.00 | - | 60 | 61 | 29.95% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 40.46 | 33.90 | 37.40 | 0.00 | - | 1 | 636 | 30.85% |
| JPM251219C00175000 | 2024-05-20 2:13PM EDT | 2025-12-19 | 39.75 | 39.05 | 42.90 | 0.00 | - | 1 | 386 | 31.89% |
| JPM260116C00175000 | 2024-05-21 9:31AM EDT | 2026-01-16 | 39.95 | 40.50 | 43.10 | -0.40 | -0.99% | 6 | 930 | 31.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00175000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.26 | 0.00 | - | 1,308 | 1,595 | 63.28% |
| JPM240531P00175000 | 2024-05-21 9:47AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 13 | 928 | 33.59% |
| JPM240607P00175000 | 2024-05-21 9:52AM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 26 | 154 | 29.20% |
| JPM240614P00175000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 2 | 34 | 26.86% |
| JPM240621P00175000 | 2024-05-21 9:53AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 21 | 12,199 | 25.00% |
| JPM240628P00175000 | 2024-05-20 11:47AM EDT | 2024-06-28 | 0.22 | 0.28 | 0.34 | 0.00 | - | 1 | 2 | 24.07% |
| JPM240719P00175000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 0.84 | 0.77 | 0.79 | -0.22 | -20.75% | 8 | 2,969 | 23.67% |
| JPM240816P00175000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.56 | 1.18 | 1.21 | 0.00 | - | 18 | 791 | 22.02% |
| JPM240920P00175000 | 2024-05-21 9:39AM EDT | 2024-09-20 | 1.82 | 1.72 | 1.76 | -0.37 | -16.89% | 1 | 3,468 | 20.96% |
| JPM241018P00175000 | 2024-05-20 3:27PM EDT | 2024-10-18 | 2.99 | 2.53 | 2.58 | 0.00 | - | 29 | 896 | 21.66% |
| JPM241115P00175000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 3.00 | 3.10 | 3.20 | -0.61 | -16.90% | 2 | 765 | 21.64% |
| JPM241220P00175000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 3.80 | 3.70 | 3.80 | -0.55 | -12.64% | 20 | 3,149 | 21.25% |
| JPM250117P00175000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 4.98 | 4.45 | 4.55 | 0.00 | - | 7 | 2,809 | 21.62% |
| JPM250321P00175000 | 2024-05-21 10:13AM EDT | 2025-03-21 | 5.45 | 5.30 | 6.50 | -0.37 | -6.36% | 10 | 368 | 22.84% |
| JPM250620P00175000 | 2024-05-20 2:04PM EDT | 2025-06-20 | 7.40 | 7.15 | 7.40 | 0.00 | - | 17 | 482 | 21.43% |
| JPM251219P00175000 | 2024-05-21 9:41AM EDT | 2025-12-19 | 10.40 | 10.00 | 10.60 | +0.55 | +5.58% | 55 | 190 | 21.67% |
| JPM260116P00175000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 10.75 | 10.80 | 13.10 | +1.20 | +12.57% | 4 | 1,210 | 24.06% |
© 2024 Yahoo. All rights reserved.