UK Markets open in 2 hrs 35 mins
NIKKEI 225
28,216.95-302.23(-1.06%)HANG SENG
28,679.34+105.48(+0.37%)CRUDE OIL
51.95-0.41(-0.78%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.64-2.53 (-1.79%)
At close: 4:00PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120C00050000 | 2020-11-10 11:13AM EST | 50.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JPM230120C00055000 | 2020-11-06 2:13PM EST | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120C00060000 | 2020-11-04 10:02AM EST | 60.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00065000 | 2020-10-28 9:57AM EST | 65.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00070000 | 2020-11-10 10:31AM EST | 70.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120C00075000 | 2020-11-10 10:24AM EST | 75.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JPM230120C00080000 | 2020-11-10 11:14AM EST | 80.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00085000 | 2020-11-10 12:00PM EST | 85.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM230120C00090000 | 2020-11-09 3:48PM EST | 90.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM230120C00095000 | 2020-11-10 11:59AM EST | 95.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM230120C00100000 | 2020-11-10 12:45PM EST | 100.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM230120C00105000 | 2020-11-10 1:28PM EST | 105.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120C00110000 | 2020-11-10 2:37PM EST | 110.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| JPM230120C00115000 | 2020-11-10 2:47PM EST | 115.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM230120C00120000 | 2020-11-09 3:46PM EST | 120.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| JPM230120C00125000 | 2020-11-09 3:56PM EST | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM230120C00130000 | 2020-11-10 3:59PM EST | 130.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM230120C00135000 | 2020-11-09 1:02PM EST | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| JPM230120C00140000 | 2020-11-10 12:42PM EST | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| JPM230120C00145000 | 2020-11-09 3:05PM EST | 145.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM230120C00150000 | 2020-11-10 9:30AM EST | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JPM230120C00155000 | 2020-11-10 10:37AM EST | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00050000 | 2020-11-10 2:58PM EST | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JPM230120P00055000 | 2020-11-05 10:47AM EST | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM230120P00060000 | 2020-11-09 2:40PM EST | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00065000 | 2020-11-09 2:40PM EST | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00070000 | 2020-11-04 1:56PM EST | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM230120P00075000 | 2020-11-10 10:06AM EST | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM230120P00080000 | 2020-11-09 1:10PM EST | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM230120P00085000 | 2020-11-09 1:27PM EST | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM230120P00090000 | 2020-11-09 3:52PM EST | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM230120P00095000 | 2020-11-10 12:41PM EST | 95.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM230120P00100000 | 2020-11-10 11:04AM EST | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM230120P00105000 | 2020-11-10 10:33AM EST | 105.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM230120P00110000 | 2020-11-09 3:09PM EST | 110.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM230120P00115000 | 2020-11-09 12:42PM EST | 115.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM230120P00120000 | 2020-11-09 2:54PM EST | 120.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM230120P00125000 | 2020-11-09 12:40PM EST | 125.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM230120P00130000 | 2020-11-06 3:16PM EST | 130.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JPM230120P00135000 | 2020-11-09 12:11PM EST | 135.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| JPM230120P00140000 | 2020-11-09 12:26PM EST | 140.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120P00145000 | 2020-10-28 1:03PM EST | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM230120P00150000 | 2020-11-09 1:19PM EST | 150.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM230120P00155000 | 2020-11-09 12:09PM EST | 155.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
