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
162.99 +1.06 (+0.65%)
Pre-market: 07:09AM EST
Pre-market: 07:09AM EST
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119C00080000 | 2021-11-23 3:45PM EST | 80.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| JPM240119C00090000 | 2021-10-29 1:19PM EST | 90.00 | 80.50 | 70.50 | 75.00 | 0.00 | - | 1 | 4 | 32.85% |
| JPM240119C00095000 | 2021-11-26 10:48AM EST | 95.00 | 67.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| JPM240119C00100000 | 2021-11-26 10:07AM EST | 100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| JPM240119C00105000 | 2021-11-18 11:38AM EST | 105.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| JPM240119C00110000 | 2021-11-23 11:28AM EST | 110.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240119C00115000 | 2021-11-19 12:52PM EST | 115.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| JPM240119C00120000 | 2021-11-23 12:47PM EST | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| JPM240119C00125000 | 2021-11-17 3:36PM EST | 125.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| JPM240119C00130000 | 2021-11-26 11:47AM EST | 130.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240119C00135000 | 2021-11-02 10:37AM EST | 135.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| JPM240119C00140000 | 2021-11-26 10:07AM EST | 140.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 0.00% |
| JPM240119C00145000 | 2021-11-26 11:19AM EST | 145.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| JPM240119C00150000 | 2021-11-26 10:37AM EST | 150.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 26 | 255 | 0.00% |
| JPM240119C00155000 | 2021-11-19 3:45PM EST | 155.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| JPM240119C00160000 | 2021-11-26 12:23PM EST | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 60 | 287 | 0.00% |
| JPM240119C00165000 | 2021-11-26 11:59AM EST | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 0.39% |
| JPM240119C00170000 | 2021-11-26 12:14PM EST | 170.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 24 | 614 | 0.78% |
| JPM240119C00175000 | 2021-11-23 2:33PM EST | 175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 1.56% |
| JPM240119C00180000 | 2021-11-23 1:38PM EST | 180.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 1.56% |
| JPM240119C00185000 | 2021-11-26 9:40AM EST | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| JPM240119C00190000 | 2021-11-23 1:09PM EST | 190.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 3.13% |
| JPM240119C00195000 | 2021-11-18 12:44PM EST | 195.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| JPM240119C00200000 | 2021-11-22 3:35PM EST | 200.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| JPM240119C00210000 | 2021-11-26 11:43AM EST | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,238 | 3.13% |
| JPM240119C00220000 | 2021-11-24 3:45PM EST | 220.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 132 | 107 | 3.13% |
| JPM240119C00230000 | 2021-11-08 3:53PM EST | 230.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| JPM240119C00240000 | 2021-11-23 9:51AM EST | 240.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| JPM240119C00250000 | 2021-11-24 11:28AM EST | 250.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119P00080000 | 2021-11-26 11:58AM EST | 80.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| JPM240119P00085000 | 2021-11-19 11:29AM EST | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| JPM240119P00090000 | 2021-11-26 12:41PM EST | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| JPM240119P00095000 | 2021-11-10 7:01AM EST | 95.00 | 6.40 | 3.75 | 4.95 | 0.00 | - | - | 26 | 35.39% |
| JPM240119P00100000 | 2021-11-26 11:58AM EST | 100.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 6.25% |
| JPM240119P00105000 | 2021-11-26 9:48AM EST | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| JPM240119P00110000 | 2021-11-12 10:39AM EST | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| JPM240119P00115000 | 2021-11-23 2:51PM EST | 115.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 6.25% |
| JPM240119P00120000 | 2021-11-26 10:03AM EST | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,033 | 3.13% |
| JPM240119P00125000 | 2021-11-26 12:50PM EST | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| JPM240119P00130000 | 2021-11-26 9:30AM EST | 130.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 3.13% |
| JPM240119P00135000 | 2021-11-26 12:28PM EST | 135.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 11 | 3,698 | 3.13% |
| JPM240119P00140000 | 2021-11-26 9:39AM EST | 140.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 1.56% |
| JPM240119P00145000 | 2021-11-26 12:30PM EST | 145.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 4 | 906 | 1.56% |
| JPM240119P00150000 | 2021-11-26 12:30PM EST | 150.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 9 | 397 | 1.56% |
| JPM240119P00155000 | 2021-11-23 3:41PM EST | 155.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.78% |
| JPM240119P00160000 | 2021-11-17 3:36PM EST | 160.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 425 | 0.20% |
| JPM240119P00165000 | 2021-11-23 2:41PM EST | 165.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,214 | 0.00% |
| JPM240119P00170000 | 2021-10-26 8:54AM EST | 170.00 | 27.50 | 31.80 | 34.45 | 0.00 | - | 1 | 14 | 31.51% |
| JPM240119P00175000 | 2021-11-23 2:33PM EST | 175.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| JPM240119P00180000 | 2021-11-15 3:11PM EST | 180.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JPM240119P00200000 | 2021-11-12 12:31PM EST | 200.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240119P00210000 | 2021-11-12 12:31PM EST | 210.00 | 56.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240119P00220000 | 2021-10-25 9:38AM EST | 220.00 | 62.00 | 68.50 | 71.50 | 0.00 | - | - | 1 | 32.04% |
| JPM240119P00230000 | 2021-09-20 2:39PM EST | 230.00 | 87.80 | 68.05 | 71.95 | 0.00 | - | - | 3 | 21.35% |
| JPM240119P00240000 | 2021-11-24 10:05AM EST | 240.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240119P00250000 | 2021-10-28 10:10AM EST | 250.00 | 88.53 | 93.80 | 97.40 | 0.00 | - | - | 0 | 32.70% |
© 2021 Yahoo. All rights reserved.
