JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119C00055000 | 2022-11-21 10:36AM EST | 55.00 | 78.55 | 81.60 | 82.45 | 0.00 | - | 2 | 0 | 48.41% |
| JPM240119C00060000 | 2022-11-09 3:56PM EST | 60.00 | 70.70 | 76.65 | 77.75 | 0.00 | - | 5 | 0 | 47.46% |
| JPM240119C00065000 | 2022-11-10 10:57AM EST | 65.00 | 69.50 | 71.90 | 73.00 | 0.00 | - | 1 | 0 | 45.53% |
| JPM240119C00070000 | 2022-11-07 2:14PM EST | 70.00 | 62.65 | 67.35 | 68.75 | 0.00 | - | 3 | 0 | 46.61% |
| JPM240119C00075000 | 2022-11-02 1:35PM EST | 75.00 | 57.57 | 62.85 | 64.00 | 0.00 | - | 5 | 0 | 43.95% |
| JPM240119C00080000 | 2022-11-25 10:45AM EST | 80.00 | 59.00 | 58.70 | 59.40 | +5.55 | +10.38% | 1 | 0 | 41.99% |
| JPM240119C00085000 | 2022-11-04 2:20PM EST | 85.00 | 49.33 | 54.35 | 55.00 | 0.00 | - | 7 | 0 | 40.71% |
| JPM240119C00090000 | 2022-11-23 2:27PM EST | 90.00 | 49.90 | 50.05 | 50.90 | 0.00 | - | 5 | 0 | 40.18% |
| JPM240119C00095000 | 2022-11-25 10:32AM EST | 95.00 | 46.00 | 45.90 | 46.75 | +1.66 | +3.74% | 1 | 0 | 39.05% |
| JPM240119C00100000 | 2022-11-25 11:15AM EST | 100.00 | 42.25 | 41.85 | 42.40 | +1.14 | +2.77% | 7 | 0 | 37.06% |
| JPM240119C00105000 | 2022-11-15 1:23PM EST | 105.00 | 35.00 | 37.95 | 38.45 | 0.00 | - | 4 | 0 | 35.95% |
| JPM240119C00110000 | 2022-11-23 3:53PM EST | 110.00 | 34.10 | 34.20 | 34.65 | 0.00 | - | 4 | 0 | 34.88% |
| JPM240119C00115000 | 2022-11-25 12:59PM EST | 115.00 | 30.70 | 30.55 | 31.20 | +2.15 | +7.53% | 1 | 0 | 34.26% |
| JPM240119C00120000 | 2022-11-23 3:39PM EST | 120.00 | 26.85 | 27.10 | 27.75 | 0.00 | - | 13 | 0 | 33.28% |
| JPM240119C00125000 | 2022-11-25 12:57PM EST | 125.00 | 24.00 | 23.90 | 24.50 | +0.50 | +2.13% | 2 | 0 | 32.35% |
| JPM240119C00130000 | 2022-11-23 11:33AM EST | 130.00 | 20.60 | 20.95 | 21.35 | 0.00 | - | 873 | 0 | 31.29% |
| JPM240119C00135000 | 2022-11-25 11:24AM EST | 135.00 | 18.47 | 18.10 | 18.40 | +0.57 | +3.18% | 3 | 0 | 30.25% |
| JPM240119C00140000 | 2022-11-25 12:23PM EST | 140.00 | 15.80 | 15.55 | 16.20 | +0.30 | +1.94% | 262 | 0 | 30.15% |
| JPM240119C00145000 | 2022-11-25 11:57AM EST | 145.00 | 13.55 | 13.25 | 13.65 | +0.38 | +2.89% | 236 | 0 | 29.10% |
| JPM240119C00150000 | 2022-11-25 11:58AM EST | 150.00 | 11.48 | 11.25 | 11.60 | +0.25 | +2.23% | 243 | 0 | 28.53% |
| JPM240119C00155000 | 2022-11-25 11:19AM EST | 155.00 | 9.62 | 9.45 | 9.75 | +0.42 | +4.57% | 7 | 0 | 27.97% |
| JPM240119C00160000 | 2022-11-25 11:53AM EST | 160.00 | 8.06 | 7.85 | 8.15 | +0.34 | +4.40% | 6 | 3,421 | 27.48% |
| JPM240119C00165000 | 2022-11-25 10:52AM EST | 165.00 | 6.60 | 6.45 | 6.80 | +0.19 | +2.96% | 1 | 0 | 27.12% |
| JPM240119C00170000 | 2022-11-25 11:44AM EST | 170.00 | 5.50 | 5.30 | 5.50 | +0.24 | +4.56% | 1 | 0 | 26.50% |
| JPM240119C00175000 | 2022-11-25 10:16AM EST | 175.00 | 4.40 | 4.30 | 4.50 | +0.15 | +3.53% | 5 | 0 | 26.15% |
| JPM240119C00180000 | 2022-11-23 3:44PM EST | 180.00 | 3.45 | 3.45 | 3.75 | 0.00 | - | 1 | 0 | 26.06% |
| JPM240119C00185000 | 2022-11-25 10:31AM EST | 185.00 | 2.87 | 2.77 | 3.15 | +0.31 | +12.11% | 25 | 0 | 26.07% |
| JPM240119C00190000 | 2022-11-23 11:16AM EST | 190.00 | 2.18 | 2.29 | 2.38 | 0.00 | - | 2 | 0 | 25.29% |
| JPM240119C00195000 | 2022-11-23 3:05PM EST | 195.00 | 1.77 | 1.84 | 1.93 | 0.00 | - | 10 | 0 | 25.15% |
| JPM240119C00200000 | 2022-11-22 1:44PM EST | 200.00 | 1.41 | 1.47 | 1.55 | 0.00 | - | 750 | 2,147 | 24.98% |
| JPM240119C00210000 | 2022-11-21 3:41PM EST | 210.00 | 0.88 | 0.94 | 1.02 | 0.00 | - | 25 | 0 | 24.84% |
| JPM240119C00220000 | 2022-11-18 10:15AM EST | 220.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 1 | 0 | 25.60% |
| JPM240119C00230000 | 2022-11-02 11:23AM EST | 230.00 | 0.46 | 0.36 | 0.50 | 0.00 | - | 2 | 0 | 25.24% |
| JPM240119C00240000 | 2022-11-08 2:06PM EST | 240.00 | 0.40 | 0.23 | 0.52 | 0.00 | - | 2 | 0 | 27.04% |
| JPM240119C00250000 | 2022-11-22 2:40PM EST | 250.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 1 | 0 | 27.54% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119P00055000 | 2022-11-23 12:24PM EST | 55.00 | 0.69 | 0.29 | 0.74 | 0.00 | - | 1 | 0 | 48.88% |
| JPM240119P00060000 | 2022-11-22 10:23AM EST | 60.00 | 0.80 | 0.44 | 0.92 | 0.00 | - | 1 | 0 | 46.63% |
| JPM240119P00065000 | 2022-11-21 10:30AM EST | 65.00 | 1.11 | 0.75 | 1.12 | 0.00 | - | 2 | 0 | 44.41% |
| JPM240119P00070000 | 2022-11-22 10:38AM EST | 70.00 | 1.36 | 1.05 | 1.38 | 0.00 | - | 2 | 0 | 42.53% |
| JPM240119P00075000 | 2022-11-23 12:35PM EST | 75.00 | 1.46 | 1.35 | 1.43 | 0.00 | - | 1 | 0 | 39.11% |
| JPM240119P00080000 | 2022-11-25 9:44AM EST | 80.00 | 1.75 | 1.65 | 1.74 | -0.36 | -17.06% | 10 | 0 | 37.39% |
| JPM240119P00085000 | 2022-11-25 11:45AM EST | 85.00 | 2.10 | 2.02 | 2.13 | -0.15 | -6.67% | 3 | 0 | 35.85% |
| JPM240119P00090000 | 2022-11-25 9:41AM EST | 90.00 | 2.64 | 2.39 | 2.58 | -0.01 | -0.38% | 3 | 0 | 34.33% |
| JPM240119P00095000 | 2022-11-23 3:50PM EST | 95.00 | 3.20 | 3.05 | 3.15 | 0.00 | - | 2 | 0 | 33.01% |
| JPM240119P00100000 | 2022-11-25 12:53PM EST | 100.00 | 3.84 | 3.75 | 3.85 | -0.16 | -4.00% | 2 | 0 | 31.82% |
| JPM240119P00105000 | 2022-11-23 1:35PM EST | 105.00 | 4.85 | 4.55 | 4.70 | 0.00 | - | 5 | 0 | 30.74% |
| JPM240119P00110000 | 2022-11-23 3:44PM EST | 110.00 | 5.75 | 5.55 | 5.70 | 0.00 | - | 2 | 0 | 29.70% |
| JPM240119P00115000 | 2022-11-23 3:53PM EST | 115.00 | 6.90 | 6.70 | 6.85 | 0.00 | - | 201 | 0 | 28.65% |
| JPM240119P00120000 | 2022-11-25 12:30PM EST | 120.00 | 8.15 | 8.10 | 8.25 | -0.15 | -1.81% | 35 | 0 | 27.77% |
| JPM240119P00125000 | 2022-11-25 11:14AM EST | 125.00 | 9.70 | 9.50 | 9.80 | -0.34 | -3.39% | 1,653 | 0 | 26.80% |
| JPM240119P00130000 | 2022-11-25 12:13PM EST | 130.00 | 11.45 | 11.30 | 11.65 | -0.20 | -1.72% | 22 | 0 | 25.99% |
| JPM240119P00135000 | 2022-11-25 11:52AM EST | 135.00 | 13.50 | 13.25 | 13.65 | -0.17 | -1.24% | 6 | 0 | 25.03% |
| JPM240119P00140000 | 2022-11-23 12:10PM EST | 140.00 | 16.31 | 15.55 | 16.00 | 0.00 | - | 203 | 0 | 24.25% |
| JPM240119P00145000 | 2022-11-23 10:43AM EST | 145.00 | 19.00 | 18.10 | 18.60 | 0.00 | - | 2 | 0 | 23.45% |
| JPM240119P00150000 | 2022-11-23 3:44PM EST | 150.00 | 21.50 | 21.00 | 21.40 | 0.00 | - | 10 | 0 | 22.53% |
| JPM240119P00155000 | 2022-11-23 12:42PM EST | 155.00 | 25.00 | 24.00 | 24.55 | 0.00 | - | 2 | 0 | 21.73% |
| JPM240119P00160000 | 2022-11-22 12:54PM EST | 160.00 | 29.55 | 27.55 | 28.00 | 0.00 | - | 2 | 0 | 20.98% |
| JPM240119P00165000 | 2022-11-18 10:11AM EST | 165.00 | 34.60 | 30.85 | 31.65 | 0.00 | - | 3 | 0 | 20.08% |
| JPM240119P00170000 | 2022-11-04 11:54AM EST | 170.00 | 41.75 | 35.05 | 36.00 | 0.00 | - | 2 | 0 | 20.30% |
| JPM240119P00175000 | 2022-10-11 9:25AM EST | 175.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240119P00180000 | 2022-10-21 8:34AM EST | 180.00 | 62.65 | 46.45 | 47.45 | 0.00 | - | 1 | 5 | 27.16% |
| JPM240119P00185000 | 2022-10-20 2:44PM EST | 185.00 | 69.00 | 51.05 | 52.15 | 0.00 | - | 2 | 0 | 28.01% |
| JPM240119P00190000 | 2022-02-28 1:43PM EST | 190.00 | 54.60 | 52.85 | 55.50 | 0.00 | - | 1 | 2 | 24.93% |
| JPM240119P00195000 | 2022-01-18 12:03AM EST | 195.00 | 42.00 | 47.55 | 50.75 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240119P00200000 | 2022-11-17 10:23AM EST | 200.00 | 67.90 | 62.95 | 64.00 | 0.00 | - | 5 | 0 | 21.36% |
| JPM240119P00210000 | 2022-04-28 9:45AM EST | 210.00 | 89.73 | 79.15 | 80.85 | 0.00 | - | 5 | 9 | 43.67% |
| JPM240119P00220000 | 2022-10-24 2:52PM EST | 220.00 | 97.66 | 82.65 | 84.35 | 0.00 | - | 20 | 0 | 27.34% |
| JPM240119P00230000 | 2022-10-25 9:28AM EST | 230.00 | 107.05 | 92.40 | 94.50 | 0.00 | - | 10 | 0 | 30.00% |
| JPM240119P00240000 | 2022-11-15 1:41PM EST | 240.00 | 109.10 | 102.55 | 104.15 | 0.00 | - | 6 | 0 | 29.87% |
| JPM240119P00250000 | 2022-11-22 10:50AM EST | 250.00 | 115.47 | 112.55 | 114.20 | 0.00 | - | 2 | 0 | 31.84% |
© 2022 Yahoo. All rights reserved.
