UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,861.96 +55.19 (+0.14%) Bitcoin GBP
54,986.63 +854.18 (+1.58%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00230000 | 2024-05-20 2:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 506 | 50.00% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.06 | 0.00 | - | - | 2 | 36.91% |
| JPM240607C00230000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 4 | 28.91% |
| JPM240614C00230000 | 2024-05-21 11:01AM EDT | 2024-06-14 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 13 | 84 | 23.93% |
| JPM240621C00230000 | 2024-05-21 2:17PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 16,681 | 17,089 | 21.68% |
| JPM240719C00230000 | 2024-05-21 2:43PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.28 | +0.12 | +85.71% | 8 | 1,174 | 20.17% |
| JPM240816C00230000 | 2024-05-21 1:46PM EDT | 2024-08-16 | 0.52 | 0.54 | 0.57 | +0.17 | +48.57% | 7 | 1,772 | 19.25% |
| JPM240920C00230000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.09 | +0.29 | +37.18% | 13 | 3,600 | 19.07% |
| JPM241018C00230000 | 2024-05-21 12:49PM EDT | 2024-10-18 | 1.58 | 1.74 | 1.79 | +0.01 | +0.64% | 48 | 4,057 | 19.85% |
| JPM241115C00230000 | 2024-05-21 11:52AM EDT | 2024-11-15 | 2.33 | 2.48 | 2.53 | +0.24 | +11.48% | 3 | 173 | 20.41% |
| JPM241220C00230000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 3.13 | 3.30 | 3.40 | 0.00 | - | 8 | 1,034 | 20.76% |
| JPM250117C00230000 | 2024-05-21 2:17PM EDT | 2025-01-17 | 4.07 | 4.10 | 4.20 | +0.45 | +12.43% | 558 | 2,439 | 21.20% |
| JPM250321C00230000 | 2024-05-21 11:27AM EDT | 2025-03-21 | 5.55 | 5.60 | 5.90 | -1.86 | -25.10% | 7 | 1,118 | 21.83% |
| JPM250620C00230000 | 2024-05-21 12:38PM EDT | 2025-06-20 | 7.79 | 7.70 | 8.40 | +0.55 | +7.60% | 24 | 1,862 | 22.67% |
| JPM251219C00230000 | 2024-05-20 12:32PM EDT | 2025-12-19 | 13.78 | 12.85 | 13.30 | 0.00 | - | 2 | 835 | 24.07% |
| JPM260116C00230000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 13.25 | 13.35 | 13.70 | +0.85 | +6.85% | 10 | 283 | 23.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00230000 | 2024-05-20 12:34PM EDT | 2024-05-24 | 29.30 | 29.40 | 33.40 | 0.00 | - | 80 | 0 | 93.70% |
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 28.22 | 31.15 | 31.60 | 0.00 | - | 21 | 0 | 35.30% |
| JPM240628P00230000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 27.15 | 29.90 | 33.00 | 0.00 | - | - | 14 | 42.18% |
| JPM240719P00230000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 25.19 | 31.05 | 31.90 | 0.00 | - | 25 | 120 | 27.87% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 24.90 | 25.65 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920P00230000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 29.54 | 30.95 | 31.80 | 0.00 | - | 1 | 0 | 19.02% |
| JPM241018P00230000 | 2024-05-20 10:10AM EDT | 2024-10-18 | 27.30 | 31.10 | 32.00 | 0.00 | - | 12 | 7 | 17.99% |
| JPM241115P00230000 | 2024-05-20 9:36AM EDT | 2024-11-15 | 26.35 | 31.10 | 32.25 | 0.00 | - | 1 | 31 | 17.40% |
| JPM241220P00230000 | 2024-05-20 1:42PM EDT | 2024-12-20 | 31.55 | 31.60 | 32.20 | 0.00 | - | 10 | 10 | 15.76% |
| JPM250117P00230000 | 2024-05-20 11:02AM EDT | 2025-01-17 | 27.85 | 31.65 | 32.55 | 0.00 | - | 11 | 18 | 15.80% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 30.05% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 2025-06-20 | 32.50 | 31.75 | 33.85 | 0.00 | - | 20 | 20 | 14.82% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 32.65 | 35.00 | 36.35 | 0.00 | - | 8 | 38 | 15.20% |
© 2024 Yahoo. All rights reserved.