JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00130000 | 2024-07-11 9:57AM EDT | 2024-08-16 | 76.58 | 80.50 | 84.15 | 0.00 | - | 2 | 1 | 84.38% |
| JPM240920C00130000 | 2024-07-15 11:36AM EDT | 2024-09-20 | 81.00 | 81.85 | 85.00 | 0.00 | - | 1 | 190 | 78.37% |
| JPM241018C00130000 | 2024-07-17 12:46PM EDT | 2024-10-18 | 88.96 | 81.65 | 85.25 | 0.00 | - | 1 | 3 | 64.26% |
| JPM241115C00130000 | 2024-07-03 11:19AM EDT | 2024-11-15 | 78.80 | 83.15 | 85.30 | 0.00 | - | 2 | 13 | 62.26% |
| JPM241220C00130000 | 2024-07-05 12:14PM EDT | 2024-12-20 | 77.45 | 83.70 | 85.75 | 0.00 | - | 2 | 32 | 57.47% |
| JPM250117C00130000 | 2024-07-23 11:31AM EDT | 2025-01-17 | 83.00 | 83.90 | 86.00 | 0.00 | - | 300 | 3,744 | 53.87% |
| JPM250321C00130000 | 2024-07-22 10:22AM EDT | 2025-03-21 | 83.40 | 82.60 | 85.70 | 0.00 | - | 1 | 11 | 49.39% |
| JPM250620C00130000 | 2024-07-15 11:10AM EDT | 2025-06-20 | 82.85 | 83.20 | 87.40 | 0.00 | - | 2 | 16 | 47.39% |
| JPM251219C00130000 | 2024-07-23 12:00PM EDT | 2025-12-19 | 85.70 | 85.85 | 88.70 | 0.00 | - | 2 | 3,833 | 40.97% |
| JPM260116C00130000 | 2024-07-18 11:40AM EDT | 2026-01-16 | 85.10 | 85.55 | 88.55 | 0.00 | - | 1 | 81 | 39.57% |
| JPM261218C00130000 | 2024-07-05 12:25PM EDT | 2026-12-18 | 82.62 | 87.15 | 90.70 | 0.00 | - | 13 | 30 | 34.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00130000 | 2024-07-22 1:21PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 59 | 84.38% |
| JPM240920P00130000 | 2024-07-26 10:30AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.45 | +0.04 | +200.00% | 2 | 3,189 | 59.62% |
| JPM241018P00130000 | 2024-07-25 3:19PM EDT | 2024-10-18 | 0.17 | 0.07 | 0.53 | 0.00 | - | 10 | 62 | 50.05% |
| JPM241115P00130000 | 2024-07-25 10:10AM EDT | 2024-11-15 | 0.23 | 0.04 | 0.25 | 0.00 | - | 1 | 86 | 42.14% |
| JPM241220P00130000 | 2024-07-18 2:56PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.51 | 0.00 | - | 1 | 1,075 | 41.21% |
| JPM250117P00130000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.42 | 0.00 | - | 3 | 14,040 | 36.57% |
| JPM250321P00130000 | 2024-07-17 10:38AM EDT | 2025-03-21 | 0.46 | 0.42 | 0.87 | 0.00 | - | 2 | 106 | 35.72% |
| JPM250620P00130000 | 2024-07-26 12:56PM EDT | 2025-06-20 | 0.95 | 0.81 | 1.13 | -0.05 | -5.00% | 10 | 667 | 32.02% |
| JPM251219P00130000 | 2024-07-24 1:23PM EDT | 2025-12-19 | 1.96 | 1.75 | 2.27 | 0.00 | - | 60 | 1,309 | 30.14% |
| JPM260116P00130000 | 2024-07-18 3:21PM EDT | 2026-01-16 | 2.31 | 1.76 | 2.50 | 0.00 | - | 8 | 634 | 30.08% |
| JPM261218P00130000 | 2024-07-25 1:53PM EDT | 2026-12-18 | 4.08 | 1.78 | 4.25 | 0.00 | - | 2 | 44 | 27.38% |
© 2024 Yahoo. All rights reserved.