JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00180000 | 2024-05-20 11:18AM EDT | 2024-05-24 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240531C00180000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240614C00180000 | 2024-05-20 1:04PM EDT | 2024-06-14 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240621C00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| JPM240719C00180000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| JPM240816C00180000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| JPM240920C00180000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 21.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| JPM241018C00180000 | 2024-05-20 3:27PM EDT | 2024-10-18 | 22.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JPM241115C00180000 | 2024-05-20 3:59PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM241220C00180000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250117C00180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JPM250321C00180000 | 2024-05-17 1:43PM EDT | 2025-03-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00180000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM251219C00180000 | 2024-05-20 2:54PM EDT | 2025-12-19 | 35.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM260116C00180000 | 2024-05-20 2:27PM EDT | 2026-01-16 | 36.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00180000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 12.50% |
| JPM240531P00180000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| JPM240607P00180000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| JPM240614P00180000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| JPM240621P00180000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| JPM240628P00180000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JPM240719P00180000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
| JPM240816P00180000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| JPM240920P00180000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| JPM241018P00180000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| JPM241115P00180000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241220P00180000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| JPM250117P00180000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| JPM250321P00180000 | 2024-05-20 3:21PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| JPM250620P00180000 | 2024-05-17 10:22AM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM251219P00180000 | 2024-05-20 12:51PM EDT | 2025-12-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| JPM260116P00180000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.