JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00185000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 12.26 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 0.00% |
| JPM240531C00185000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 11.98 | 0.00 | 0.00 | 0.00 | - | 10 | 599 | 0.00% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 20.17 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| JPM240614C00185000 | 2024-05-14 3:42PM EDT | 2024-06-14 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| JPM240621C00185000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 290 | 5,315 | 0.00% |
| JPM240628C00185000 | 2024-05-17 12:33PM EDT | 2024-06-28 | 20.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| JPM240719C00185000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 13 | 2,442 | 0.00% |
| JPM240816C00185000 | 2024-05-20 3:11PM EDT | 2024-08-16 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 935 | 0.00% |
| JPM240920C00185000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 17.48 | 0.00 | 0.00 | 0.00 | - | 18 | 2,881 | 0.00% |
| JPM241018C00185000 | 2024-05-17 3:16PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| JPM241115C00185000 | 2024-05-20 11:54AM EDT | 2024-11-15 | 23.32 | 0.00 | 0.00 | 0.00 | - | 18 | 219 | 0.00% |
| JPM241220C00185000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| JPM250117C00185000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,930 | 0.00% |
| JPM250321C00185000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 30.60 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| JPM250620C00185000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 33.83 | 0.00 | 0.00 | 0.00 | - | 22 | 682 | 0.00% |
| JPM251219C00185000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| JPM260116C00185000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 32.84 | 0.00 | 0.00 | 0.00 | - | 45 | 401 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00185000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 607 | 12.50% |
| JPM240531P00185000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 402 | 740 | 6.25% |
| JPM240607P00185000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 731 | 6.25% |
| JPM240614P00185000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 39 | 301 | 6.25% |
| JPM240621P00185000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,535 | 6,446 | 3.13% |
| JPM240628P00185000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 270 | 262 | 3.13% |
| JPM240719P00185000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 388 | 1,986 | 3.13% |
| JPM240816P00185000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 33 | 1,383 | 3.13% |
| JPM240920P00185000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 203 | 1,745 | 1.56% |
| JPM241018P00185000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 748 | 1.56% |
| JPM241115P00185000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 824 | 1.56% |
| JPM241220P00185000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 34 | 148 | 1.56% |
| JPM250117P00185000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 56 | 1,792 | 1.56% |
| JPM250321P00185000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 6.68 | 0.00 | 0.00 | 0.00 | - | 56 | 195 | 1.56% |
| JPM250620P00185000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,419 | 1.56% |
| JPM251219P00185000 | 2024-05-20 12:58PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 50 | 224 | 0.78% |
| JPM260116P00185000 | 2024-05-20 12:20PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 34 | 98 | 0.78% |
© 2024 Yahoo. All rights reserved.