UK markets open in 6 hours 6 minutes
NIKKEI 225
38,736.19 -210.74 (-0.54%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,163.19 -958.28 (-1.71%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00190000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 10.00 | 9.30 | 10.15 | +4.00 | +66.67% | 110 | 420 | 49.95% |
| JPM240531C00190000 | 2024-05-21 3:30PM EDT | 2024-05-31 | 9.80 | 9.35 | 10.55 | +2.60 | +36.11% | 57 | 822 | 32.45% |
| JPM240607C00190000 | 2024-05-21 12:11PM EDT | 2024-06-07 | 8.97 | 8.60 | 11.75 | +1.97 | +28.14% | 4 | 40 | 34.52% |
| JPM240614C00190000 | 2024-05-21 3:24PM EDT | 2024-06-14 | 10.60 | 10.55 | 11.05 | +2.65 | +33.33% | 93 | 96 | 24.51% |
| JPM240621C00190000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 11.55 | 10.80 | 12.35 | +2.80 | +32.00% | 460 | 10,316 | 28.77% |
| JPM240628C00190000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 11.85 | 11.45 | 12.65 | +3.25 | +37.79% | 2 | 40 | 27.39% |
| JPM240719C00190000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 12.94 | 12.25 | 13.20 | +3.01 | +30.31% | 162 | 3,075 | 24.01% |
| JPM240816C00190000 | 2024-05-21 12:28PM EDT | 2024-08-16 | 12.88 | 13.30 | 14.85 | +0.98 | +8.24% | 3 | 814 | 24.60% |
| JPM240920C00190000 | 2024-05-21 11:58AM EDT | 2024-09-20 | 14.87 | 15.95 | 16.50 | +1.45 | +10.80% | 13 | 3,633 | 24.72% |
| JPM241018C00190000 | 2024-05-21 3:31PM EDT | 2024-10-18 | 17.25 | 16.20 | 18.50 | +2.55 | +17.35% | 44 | 543 | 26.52% |
| JPM241115C00190000 | 2024-05-21 2:00PM EDT | 2024-11-15 | 17.65 | 18.45 | 19.75 | -3.75 | -17.52% | 10 | 452 | 26.75% |
| JPM241220C00190000 | 2024-05-21 1:25PM EDT | 2024-12-20 | 20.80 | 19.80 | 21.00 | +2.45 | +13.35% | 50 | 1,157 | 26.64% |
| JPM250117C00190000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 20.33 | 20.75 | 22.20 | +1.41 | +7.45% | 8 | 2,563 | 27.00% |
| JPM250321C00190000 | 2024-05-21 1:42PM EDT | 2025-03-21 | 22.59 | 23.10 | 24.75 | -2.56 | -10.18% | 2 | 163 | 27.74% |
| JPM250620C00190000 | 2024-05-21 3:38PM EDT | 2025-06-20 | 26.92 | 24.15 | 28.80 | -3.51 | -11.53% | 4 | 438 | 29.47% |
| JPM251219C00190000 | 2024-05-13 1:01PM EDT | 2025-12-19 | 31.70 | 31.40 | 32.40 | 0.00 | - | 1 | 166 | 28.16% |
| JPM260116C00190000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 32.64 | 31.60 | 33.00 | +1.64 | +5.29% | 224 | 416 | 28.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00190000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 2,563 | 1,915 | 30.27% |
| JPM240531P00190000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.39 | -67.24% | 1,009 | 1,155 | 19.78% |
| JPM240607P00190000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 0.33 | 0.24 | 0.36 | -0.61 | -64.89% | 167 | 433 | 17.80% |
| JPM240614P00190000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.59 | 0.42 | 0.67 | -0.60 | -50.42% | 72 | 636 | 18.02% |
| JPM240621P00190000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 0.79 | 0.70 | 0.84 | -0.82 | -50.93% | 449 | 11,328 | 17.12% |
| JPM240628P00190000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 1.07 | 1.01 | 1.38 | -0.93 | -46.50% | 31 | 214 | 18.67% |
| JPM240719P00190000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 2.43 | 2.42 | 2.70 | -1.27 | -34.32% | 506 | 2,302 | 20.37% |
| JPM240816P00190000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 3.23 | 3.25 | 3.40 | -1.32 | -29.01% | 175 | 1,589 | 18.94% |
| JPM240920P00190000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 4.30 | 4.15 | 4.30 | -1.30 | -23.21% | 120 | 1,529 | 18.26% |
| JPM241018P00190000 | 2024-05-21 2:34PM EDT | 2024-10-18 | 5.75 | 5.00 | 6.00 | -1.10 | -16.06% | 51 | 727 | 20.20% |
| JPM241115P00190000 | 2024-05-21 2:23PM EDT | 2024-11-15 | 6.70 | 6.30 | 6.70 | -0.71 | -9.58% | 19 | 433 | 19.93% |
| JPM241220P00190000 | 2024-05-21 3:00PM EDT | 2024-12-20 | 7.30 | 7.00 | 7.20 | -1.10 | -13.10% | 15 | 429 | 19.12% |
| JPM250117P00190000 | 2024-05-21 11:16AM EDT | 2025-01-17 | 8.00 | 7.50 | 8.20 | -1.40 | -14.89% | 106 | 1,623 | 19.64% |
| JPM250321P00190000 | 2024-05-21 10:08AM EDT | 2025-03-21 | 9.51 | 8.70 | 9.40 | -0.95 | -9.08% | 90 | 199 | 19.27% |
| JPM250620P00190000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 11.17 | 10.40 | 12.10 | 0.00 | - | 14 | 280 | 20.37% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 13.85 | 16.15 | 0.00 | - | 2 | 243 | 21.13% |
| JPM260116P00190000 | 2024-05-21 2:36PM EDT | 2026-01-16 | 15.50 | 14.05 | 16.20 | +0.95 | +6.53% | 7 | 199 | 20.69% |
© 2024 Yahoo. All rights reserved.