JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.93-5.03 (-3.01%)
At close: 1:00PM EST
163.39 +1.46 (+0.90%)
Pre-market: 06:29AM EST
Pre-market: 06:29AM EST
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220218C00115000 | 2021-10-22 8:52AM EST | 115.00 | 56.90 | 44.20 | 48.80 | 0.00 | - | 4 | 4 | 57.68% |
| JPM220218C00120000 | 2021-11-22 1:01PM EST | 120.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220218C00125000 | 2021-11-26 11:24AM EST | 125.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM220218C00130000 | 2021-11-26 11:25AM EST | 130.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220218C00135000 | 2021-11-26 12:38PM EST | 135.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM220218C00140000 | 2021-11-26 9:32AM EST | 140.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM220218C00145000 | 2021-11-26 12:51PM EST | 145.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JPM220218C00150000 | 2021-11-26 12:57PM EST | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| JPM220218C00155000 | 2021-11-26 12:48PM EST | 155.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| JPM220218C00160000 | 2021-11-26 12:59PM EST | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| JPM220218C00165000 | 2021-11-26 12:54PM EST | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.78% |
| JPM220218C00170000 | 2021-11-26 12:59PM EST | 170.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 3.13% |
| JPM220218C00175000 | 2021-11-26 12:54PM EST | 175.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| JPM220218C00180000 | 2021-11-26 12:36PM EST | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| JPM220218C00185000 | 2021-11-26 12:58PM EST | 185.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JPM220218C00190000 | 2021-11-26 12:11PM EST | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JPM220218C00195000 | 2021-11-26 11:50AM EST | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JPM220218C00200000 | 2021-11-24 3:14PM EST | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| JPM220218C00210000 | 2021-11-19 9:59AM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM220218C00220000 | 2021-10-22 2:35PM EST | 220.00 | 0.25 | 0.13 | 0.28 | 0.00 | - | 3 | 0 | 33.01% |
| JPM220218C00230000 | 2021-11-17 3:33PM EST | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JPM220218C00240000 | 2021-11-22 3:50PM EST | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM220218C00250000 | 2021-11-16 3:36PM EST | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220218P00085000 | 2021-11-24 1:06PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM220218P00090000 | 2021-11-10 7:01AM EST | 90.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | - | 1 | 62.01% |
| JPM220218P00095000 | 2021-11-15 12:26PM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM220218P00100000 | 2021-11-26 12:54PM EST | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM220218P00110000 | 2021-11-26 11:16AM EST | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM220218P00115000 | 2021-11-26 11:52AM EST | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| JPM220218P00120000 | 2021-11-26 12:00PM EST | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM220218P00125000 | 2021-11-26 11:38AM EST | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM220218P00130000 | 2021-11-26 11:46AM EST | 130.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| JPM220218P00135000 | 2021-11-26 11:41AM EST | 135.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JPM220218P00140000 | 2021-11-26 12:35PM EST | 140.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| JPM220218P00145000 | 2021-11-26 12:46PM EST | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| JPM220218P00150000 | 2021-11-26 12:59PM EST | 150.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| JPM220218P00155000 | 2021-11-26 12:48PM EST | 155.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| JPM220218P00160000 | 2021-11-26 12:48PM EST | 160.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| JPM220218P00165000 | 2021-11-26 12:58PM EST | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| JPM220218P00170000 | 2021-11-26 12:32PM EST | 170.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220218P00175000 | 2021-11-26 9:42AM EST | 175.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM220218P00180000 | 2021-11-23 11:18AM EST | 180.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220218P00185000 | 2021-11-23 11:23AM EST | 185.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220218P00190000 | 2021-11-22 3:51PM EST | 190.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220218P00195000 | 2021-11-05 10:16AM EST | 195.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM220218P00200000 | 2021-10-26 11:03AM EST | 200.00 | 30.00 | 37.35 | 41.30 | 0.00 | - | - | 4 | 44.93% |
| JPM220218P00240000 | 2021-11-22 12:01PM EST | 240.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM220218P00250000 | 2021-11-22 12:01PM EST | 250.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
