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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802C00190000 | 2024-07-22 12:17PM EDT | 2024-08-02 | 21.55 | 22.15 | 23.25 | 0.00 | - | 3 | 187 | 54.00% |
| JPM240809C00190000 | 2024-07-15 10:08AM EDT | 2024-08-09 | 19.00 | 22.20 | 23.60 | 0.00 | - | 3 | 2 | 51.07% |
| JPM240816C00190000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 23.35 | 22.75 | 23.65 | +2.85 | +13.90% | 23 | 1,180 | 42.18% |
| JPM240823C00190000 | 2024-07-24 2:08PM EDT | 2024-08-23 | 21.38 | 22.95 | 24.00 | 0.00 | - | 2 | 7 | 39.28% |
| JPM240830C00190000 | 2024-07-26 2:53PM EDT | 2024-08-30 | 24.50 | 23.05 | 24.50 | 0.00 | - | 1 | 1 | 38.37% |
| JPM240920C00190000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 25.24 | 23.30 | 26.15 | +2.58 | +11.39% | 5 | 3,398 | 37.79% |
| JPM241018C00190000 | 2024-07-22 3:15PM EDT | 2024-10-18 | 23.70 | 25.75 | 26.65 | 0.00 | - | 1 | 574 | 32.56% |
| JPM241115C00190000 | 2024-07-26 2:28PM EDT | 2024-11-15 | 27.47 | 27.10 | 27.85 | +1.63 | +6.31% | 1 | 556 | 31.59% |
| JPM241220C00190000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 28.80 | 28.25 | 29.10 | +2.34 | +8.84% | 8 | 1,225 | 30.52% |
| JPM250117C00190000 | 2024-07-26 10:14AM EDT | 2025-01-17 | 29.00 | 29.75 | 30.20 | +1.49 | +5.42% | 45 | 2,674 | 30.29% |
| JPM250321C00190000 | 2024-07-24 3:25PM EDT | 2025-03-21 | 29.45 | 31.30 | 32.15 | 0.00 | - | 1 | 756 | 29.40% |
| JPM250620C00190000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 34.65 | 33.50 | 35.45 | +2.60 | +8.11% | 1 | 531 | 29.80% |
| JPM251219C00190000 | 2024-07-23 10:50AM EDT | 2025-12-19 | 37.65 | 39.05 | 40.30 | 0.00 | - | 19 | 501 | 29.42% |
| JPM260116C00190000 | 2024-07-24 3:45PM EDT | 2026-01-16 | 37.60 | 40.00 | 41.45 | 0.00 | - | 6 | 419 | 29.90% |
| JPM261218C00190000 | 2024-07-25 2:51PM EDT | 2026-12-18 | 43.97 | 45.80 | 47.75 | 0.00 | - | 1 | 25 | 28.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00190000 | 2024-07-26 3:26PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 120 | 1,270 | 36.33% |
| JPM240809P00190000 | 2024-07-26 9:44AM EDT | 2024-08-09 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 65 | 247 | 30.18% |
| JPM240816P00190000 | 2024-07-26 2:37PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | -0.23 | -50.00% | 118 | 3,231 | 27.15% |
| JPM240823P00190000 | 2024-07-26 1:24PM EDT | 2024-08-23 | 0.35 | 0.33 | 0.57 | -0.23 | -39.66% | 11 | 84 | 28.39% |
| JPM240830P00190000 | 2024-07-26 1:45PM EDT | 2024-08-30 | 0.49 | 0.37 | 0.61 | -0.17 | -25.76% | 10 | 83 | 25.83% |
| JPM240920P00190000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.01 | 1.00 | 1.07 | -0.36 | -26.28% | 197 | 5,240 | 23.76% |
| JPM241018P00190000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 2.05 | 2.00 | 2.28 | -0.42 | -17.00% | 38 | 1,527 | 24.86% |
| JPM241115P00190000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 2.90 | 2.91 | 3.05 | -0.40 | -12.12% | 7 | 1,458 | 24.09% |
| JPM241220P00190000 | 2024-07-26 2:25PM EDT | 2024-12-20 | 3.63 | 3.65 | 3.80 | -0.42 | -10.37% | 6 | 777 | 23.05% |
| JPM250117P00190000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.70 | -0.55 | -10.68% | 37 | 2,686 | 23.24% |
| JPM250321P00190000 | 2024-07-26 2:22PM EDT | 2025-03-21 | 5.60 | 5.50 | 5.75 | -0.70 | -11.11% | 11 | 383 | 21.95% |
| JPM250620P00190000 | 2024-07-26 2:14PM EDT | 2025-06-20 | 7.67 | 7.45 | 7.85 | -0.83 | -9.76% | 11 | 774 | 21.94% |
| JPM251219P00190000 | 2024-07-24 12:09PM EDT | 2025-12-19 | 11.52 | 10.90 | 11.70 | 0.00 | - | 86 | 259 | 22.19% |
| JPM260116P00190000 | 2024-07-26 3:19PM EDT | 2026-01-16 | 11.77 | 11.50 | 12.25 | -0.93 | -7.32% | 5 | 3,136 | 22.23% |
| JPM261218P00190000 | 2024-07-26 10:49AM EDT | 2026-12-18 | 16.00 | 15.60 | 16.95 | -0.18 | -1.11% | 5 | 12 | 21.55% |
© 2024 Yahoo. All rights reserved.