UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.54 -1.26 (-1.58%) GOLD FUTURES
2,424.90 -13.60 (-0.56%) DOW
39,833.38 +26.61 (+0.07%) Bitcoin GBP
55,210.88 +1,891.52 (+3.55%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00210000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 357 | 4,452 | 26.56% |
| JPM240531C00210000 | 2024-05-21 12:07PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 76 | 2,233 | 18.36% |
| JPM240607C00210000 | 2024-05-21 12:04PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 689 | 2,352 | 17.29% |
| JPM240614C00210000 | 2024-05-21 12:14PM EDT | 2024-06-14 | 0.40 | 0.38 | 0.40 | +0.15 | +60.00% | 32 | 1,348 | 17.48% |
| JPM240621C00210000 | 2024-05-21 12:16PM EDT | 2024-06-21 | 0.59 | 0.59 | 0.61 | +0.23 | +63.89% | 2,932 | 26,060 | 17.36% |
| JPM240628C00210000 | 2024-05-21 12:05PM EDT | 2024-06-28 | 0.89 | 0.85 | 0.90 | +0.34 | +61.82% | 67 | 427 | 17.75% |
| JPM240719C00210000 | 2024-05-21 12:17PM EDT | 2024-07-19 | 1.94 | 1.95 | 2.01 | +0.43 | +28.48% | 419 | 8,032 | 19.35% |
| JPM240816C00210000 | 2024-05-21 12:16PM EDT | 2024-08-16 | 3.06 | 3.05 | 3.15 | +0.43 | +16.35% | 285 | 2,872 | 19.62% |
| JPM240920C00210000 | 2024-05-21 11:22AM EDT | 2024-09-20 | 4.75 | 4.45 | 4.50 | +0.85 | +21.79% | 109 | 5,047 | 19.97% |
| JPM241018C00210000 | 2024-05-21 12:09PM EDT | 2024-10-18 | 5.87 | 5.75 | 5.85 | +0.52 | +9.72% | 48 | 2,269 | 20.94% |
| JPM241115C00210000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 7.15 | 7.05 | 7.20 | +0.75 | +11.72% | 53 | 1,237 | 21.83% |
| JPM241220C00210000 | 2024-05-21 9:44AM EDT | 2024-12-20 | 8.75 | 8.45 | 8.55 | +1.05 | +13.64% | 19 | 1,447 | 22.30% |
| JPM250117C00210000 | 2024-05-21 11:48AM EDT | 2025-01-17 | 9.75 | 9.55 | 9.70 | +0.97 | +11.05% | 307 | 4,572 | 22.82% |
| JPM250321C00210000 | 2024-05-21 9:33AM EDT | 2025-03-21 | 12.05 | 11.65 | 12.45 | +1.15 | +10.55% | 45 | 710 | 24.21% |
| JPM250620C00210000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 13.95 | 14.35 | 15.05 | 0.00 | - | 64 | 1,522 | 24.44% |
| JPM251219C00210000 | 2024-05-20 2:56PM EDT | 2025-12-19 | 20.00 | 20.10 | 21.00 | 0.00 | - | 15 | 644 | 26.24% |
| JPM260116C00210000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 21.10 | 20.60 | 21.00 | -0.15 | -0.71% | 10 | 729 | 25.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00210000 | 2024-05-20 2:34PM EDT | 2024-05-24 | 12.60 | 11.95 | 12.60 | 0.00 | - | 120 | 64 | 38.28% |
| JPM240531P00210000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 6.30 | 11.90 | 12.45 | 0.00 | - | 30 | 5 | 18.75% |
| JPM240607P00210000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 10.90 | 10.35 | 12.50 | 0.00 | - | 34 | 0 | 16.02% |
| JPM240614P00210000 | 2024-05-20 11:59AM EDT | 2024-06-14 | 8.50 | 11.15 | 12.90 | 0.00 | - | 125 | 84 | 18.87% |
| JPM240621P00210000 | 2024-05-21 11:03AM EDT | 2024-06-21 | 11.80 | 12.10 | 12.55 | -2.20 | -15.71% | 51 | 67 | 12.84% |
| JPM240628P00210000 | 2024-05-20 9:55AM EDT | 2024-06-28 | 7.84 | 10.45 | 12.85 | 0.00 | - | 3 | 9 | 14.70% |
| JPM240719P00210000 | 2024-05-21 9:34AM EDT | 2024-07-19 | 12.20 | 13.40 | 13.80 | -3.30 | -21.29% | 1 | 436 | 16.88% |
| JPM240816P00210000 | 2024-05-21 10:52AM EDT | 2024-08-16 | 13.50 | 14.15 | 14.45 | -2.25 | -14.29% | 1 | 266 | 16.22% |
| JPM240920P00210000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 13.90 | 14.70 | 15.00 | 0.00 | - | 39 | 137 | 15.24% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 16.33 | 15.90 | 16.10 | 0.00 | - | 58 | 159 | 16.33% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 16.16 | 16.50 | 16.80 | 0.00 | - | 44 | 89 | 16.43% |
| JPM241220P00210000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 18.20 | 16.95 | 17.45 | 0.00 | - | 109 | 272 | 16.22% |
| JPM250117P00210000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 14.75 | 17.95 | 18.30 | 0.00 | - | 12 | 279 | 16.69% |
| JPM250321P00210000 | 2024-05-20 3:07PM EDT | 2025-03-21 | 19.95 | 18.85 | 19.40 | 0.00 | - | 9 | 110 | 16.50% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 17.90 | 20.30 | 21.35 | 0.00 | - | 18 | 263 | 16.96% |
| JPM251219P00210000 | 2024-05-20 2:27PM EDT | 2025-12-19 | 24.32 | 23.80 | 24.50 | 0.00 | - | 40 | 291 | 17.29% |
| JPM260116P00210000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 24.00 | 24.45 | 25.20 | +1.00 | +4.35% | 6 | 14 | 17.59% |
© 2024 Yahoo. All rights reserved.