UK markets open in 4 hours 55 minutes
NIKKEI 225
38,677.94 -268.99 (-0.69%) HANG SENG
19,229.59 +8.97 (+0.05%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.10 +0.20 (+0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,173.25 -657.84 (-1.18%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.28 | 1.24 | 1.40 | +0.92 | +255.56% | 18,043 | 8,157 | 22.53% |
| JPM240531C00200000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.00 | 1.96 | 2.05 | +1.23 | +159.74% | 9,142 | 4,169 | 17.30% |
| JPM240607C00200000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 2.74 | 2.63 | 2.84 | +1.49 | +119.20% | 1,091 | 1,349 | 17.87% |
| JPM240614C00200000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 3.55 | 3.35 | 3.80 | +1.69 | +90.86% | 680 | 467 | 19.75% |
| JPM240621C00200000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.05 | +1.63 | +71.81% | 2,371 | 13,121 | 18.45% |
| JPM240628C00200000 | 2024-05-21 3:11PM EDT | 2024-06-28 | 4.45 | 4.20 | 4.95 | +1.47 | +49.33% | 236 | 297 | 20.17% |
| JPM240719C00200000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.30 | +1.85 | +41.57% | 2,110 | 4,501 | 20.40% |
| JPM240816C00200000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 8.00 | 7.75 | 7.90 | +2.05 | +34.45% | 576 | 2,974 | 20.92% |
| JPM240920C00200000 | 2024-05-21 3:20PM EDT | 2024-09-20 | 9.70 | 9.60 | 9.90 | +2.00 | +25.97% | 378 | 2,931 | 22.01% |
| JPM241018C00200000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 11.35 | 11.05 | 11.20 | +2.20 | +24.04% | 59 | 1,801 | 22.40% |
| JPM241115C00200000 | 2024-05-21 2:59PM EDT | 2024-11-15 | 12.00 | 12.45 | 12.65 | +1.53 | +14.61% | 58 | 322 | 23.18% |
| JPM241220C00200000 | 2024-05-21 12:54PM EDT | 2024-12-20 | 13.02 | 13.15 | 14.30 | +0.77 | +6.29% | 31 | 939 | 23.91% |
| JPM250117C00200000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 15.45 | 14.70 | 16.20 | +1.95 | +14.44% | 86 | 4,563 | 25.42% |
| JPM250321C00200000 | 2024-05-21 3:53PM EDT | 2025-03-21 | 17.80 | 16.95 | 18.85 | +1.98 | +12.52% | 15 | 1,312 | 26.30% |
| JPM250620C00200000 | 2024-05-21 3:32PM EDT | 2025-06-20 | 20.80 | 20.55 | 22.20 | +2.15 | +11.53% | 48 | 644 | 27.15% |
| JPM251219C00200000 | 2024-05-21 11:42AM EDT | 2025-12-19 | 25.28 | 25.05 | 28.20 | -1.45 | -5.42% | 3 | 516 | 28.52% |
| JPM260116C00200000 | 2024-05-21 3:52PM EDT | 2026-01-16 | 25.60 | 26.40 | 28.20 | +1.18 | +4.83% | 81 | 3,071 | 27.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.50 | 1.39 | 1.54 | -3.20 | -68.09% | 2,205 | 4,433 | 17.80% |
| JPM240531P00200000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 2.01 | 2.08 | 2.16 | -2.79 | -58.13% | 1,354 | 725 | 14.48% |
| JPM240607P00200000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 2.71 | 2.45 | 2.81 | -2.54 | -48.38% | 134 | 416 | 14.91% |
| JPM240614P00200000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 3.30 | 3.05 | 3.35 | -2.20 | -40.00% | 66 | 403 | 15.20% |
| JPM240621P00200000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.55 | -2.50 | -42.37% | 1,051 | 5,021 | 14.23% |
| JPM240628P00200000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 3.90 | 3.00 | 5.05 | -2.33 | -37.40% | 42 | 358 | 18.70% |
| JPM240719P00200000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 5.85 | 5.90 | 6.05 | -2.41 | -29.18% | 865 | 2,506 | 18.13% |
| JPM240816P00200000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 7.00 | 6.85 | 7.10 | -2.02 | -22.39% | 69 | 1,717 | 17.64% |
| JPM240920P00200000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 7.80 | 7.75 | 8.20 | -1.65 | -17.46% | 83 | 1,968 | 17.29% |
| JPM241018P00200000 | 2024-05-21 3:29PM EDT | 2024-10-18 | 9.33 | 9.15 | 9.30 | -1.67 | -15.18% | 80 | 1,018 | 17.75% |
| JPM241115P00200000 | 2024-05-21 10:07AM EDT | 2024-11-15 | 10.80 | 9.50 | 10.40 | -0.90 | -7.69% | 83 | 478 | 18.27% |
| JPM241220P00200000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 11.00 | 10.75 | 11.60 | -1.55 | -12.35% | 6 | 433 | 18.68% |
| JPM250117P00200000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 12.70 | 11.20 | 12.55 | -0.48 | -3.64% | 35 | 458 | 19.04% |
| JPM250321P00200000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 11.50 | 11.95 | 14.30 | 0.00 | - | 1 | 71 | 19.37% |
| JPM250620P00200000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 17.00 | 15.00 | 16.75 | 0.00 | - | 18 | 1,087 | 19.96% |
| JPM251219P00200000 | 2024-05-21 12:46PM EDT | 2025-12-19 | 19.06 | 17.65 | 20.90 | -1.14 | -5.64% | 50 | 569 | 20.69% |
| JPM260116P00200000 | 2024-05-21 3:25PM EDT | 2026-01-16 | 19.00 | 18.80 | 20.60 | -1.50 | -7.32% | 6 | 303 | 19.92% |
© 2024 Yahoo. All rights reserved.