UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.60 -1.03 (-1.25%) GOLD FUTURES
2,303.90 -53.80 (-2.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,916.22 -2,577.28 (-5.10%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-04-19 12:07PM EDT | 85.00 | 98.40 | 106.70 | 107.60 | 0.00 | - | 1 | 1 | 181.54% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 91.60 | 92.55 | 0.00 | - | 1 | 3 | 143.75% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 71.55 | 72.80 | 0.00 | - | 7 | 10 | 112.11% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 66.80 | 67.70 | 0.00 | - | 6 | 6 | 106.54% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 117.04% |
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 59.57 | 57.00 | 57.65 | 0.00 | - | 10 | 501 | 92.33% |
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 45.90 | 51.85 | 52.90 | 0.00 | - | 3 | 25 | 85.60% |
| JPM240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 49.72 | 46.85 | 47.80 | +8.98 | +22.04% | 5 | 52 | 76.32% |
| JPM240517C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 43.58 | 41.90 | 42.90 | 0.00 | - | 15 | 355 | 70.41% |
| JPM240517C00155000 | 2024-04-29 3:02PM EDT | 155.00 | 38.55 | 36.85 | 38.00 | 0.00 | - | 10 | 147 | 63.23% |
| JPM240517C00160000 | 2024-04-29 10:34AM EDT | 160.00 | 34.90 | 31.60 | 32.90 | 0.00 | - | 5 | 384 | 52.05% |
| JPM240517C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 30.07 | 26.95 | 27.90 | 0.00 | - | 10 | 3,032 | 55.20% |
| JPM240517C00170000 | 2024-04-30 10:43AM EDT | 170.00 | 25.45 | 22.00 | 23.05 | +1.78 | +7.52% | 2 | 1,219 | 48.76% |
| JPM240517C00175000 | 2024-04-30 12:41PM EDT | 175.00 | 18.46 | 17.40 | 17.95 | -0.79 | -4.10% | 1 | 2,629 | 39.21% |
| JPM240517C00177500 | 2024-04-23 11:25AM EDT | 177.50 | 15.40 | 14.65 | 15.85 | 0.00 | - | - | 3 | 38.81% |
| JPM240517C00180000 | 2024-04-30 2:35PM EDT | 180.00 | 13.45 | 12.05 | 13.15 | -0.87 | -6.08% | 29 | 5,476 | 32.52% |
| JPM240517C00182500 | 2024-04-26 3:44PM EDT | 182.50 | 13.25 | 9.90 | 10.45 | +0.91 | +7.37% | 5 | 45 | 26.29% |
| JPM240517C00185000 | 2024-04-30 3:01PM EDT | 185.00 | 8.62 | 8.20 | 8.40 | -0.81 | -8.59% | 264 | 5,105 | 25.15% |
| JPM240517C00187500 | 2024-04-30 9:59AM EDT | 187.50 | 6.70 | 6.30 | 6.45 | -0.95 | -12.42% | 11 | 322 | 23.67% |
| JPM240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 4.50 | 4.55 | 4.65 | -0.86 | -15.75% | 659 | 7,606 | 21.97% |
| JPM240517C00192500 | 2024-04-30 3:56PM EDT | 192.50 | 3.15 | 3.05 | 3.10 | -0.64 | -16.89% | 200 | 460 | 20.36% |
| JPM240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 1.93 | 1.97 | 2.01 | -0.47 | -19.03% | 424 | 10,583 | 19.81% |
| JPM240517C00197500 | 2024-04-30 3:53PM EDT | 197.50 | 1.15 | 1.16 | 1.20 | -0.32 | -21.77% | 562 | 1,236 | 19.21% |
| JPM240517C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 0.64 | 0.65 | 0.68 | -0.21 | -24.71% | 560 | 14,855 | 18.92% |
| JPM240517C00202500 | 2024-04-30 2:35PM EDT | 202.50 | 0.40 | 0.34 | 0.37 | -0.09 | -18.37% | 81 | 271 | 18.82% |
| JPM240517C00205000 | 2024-04-30 10:50AM EDT | 205.00 | 0.41 | 0.19 | 0.21 | +0.14 | +51.85% | 409 | 445 | 19.17% |
| JPM240517C00207500 | 2024-04-30 10:29AM EDT | 207.50 | 0.20 | 0.11 | 0.12 | +0.04 | +25.00% | 4 | 136 | 19.63% |
| JPM240517C00210000 | 2024-04-30 3:13PM EDT | 210.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 85 | 7,894 | 20.61% |
| JPM240517C00215000 | 2024-04-29 12:33PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 127 | 22.66% |
| JPM240517C00220000 | 2024-04-30 1:27PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 9,768 | 26.56% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 570 | 33.79% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 625 | 46.68% |
| JPM240517C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 45.51% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 55.47% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 61.33% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-04-08 2:17PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 121.88% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 125.39% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 111.33% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 102 | 99.22% |
| JPM240517P00115000 | 2024-04-11 2:02PM EDT | 115.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 91.99% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 505 | 84.96% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 78.13% |
| JPM240517P00130000 | 2024-04-29 11:12AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,030 | 59.38% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 12,182 | 60.55% |
| JPM240517P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 282 | 57.81% |
| JPM240517P00145000 | 2024-04-26 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 92 | 1,773 | 54.88% |
| JPM240517P00150000 | 2024-04-29 3:35PM EDT | 150.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 7 | 3,918 | 51.17% |
| JPM240517P00155000 | 2024-04-30 1:44PM EDT | 155.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 13 | 7,057 | 43.46% |
| JPM240517P00160000 | 2024-04-30 1:08PM EDT | 160.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 28 | 1,239 | 39.45% |
| JPM240517P00162500 | 2024-04-25 9:52AM EDT | 162.50 | 0.18 | 0.11 | 0.13 | 0.00 | - | - | 30 | 37.50% |
| JPM240517P00165000 | 2024-04-30 11:22AM EDT | 165.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 18 | 4,450 | 35.35% |
| JPM240517P00167500 | 2024-04-25 2:21PM EDT | 167.50 | 0.21 | 0.15 | 0.16 | 0.00 | - | - | 21 | 32.72% |
| JPM240517P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.00% | 64 | 5,077 | 30.66% |
| JPM240517P00172500 | 2024-04-26 12:12PM EDT | 172.50 | 0.23 | 0.20 | 0.22 | 0.00 | - | 5 | 33 | 28.37% |
| JPM240517P00175000 | 2024-04-30 12:59PM EDT | 175.00 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 48 | 4,149 | 26.07% |
| JPM240517P00177500 | 2024-04-30 1:58PM EDT | 177.50 | 0.29 | 0.31 | 0.33 | +0.01 | +3.57% | 23 | 75 | 24.10% |
| JPM240517P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.43 | 0.41 | 0.44 | +0.04 | +10.26% | 104 | 7,042 | 22.29% |
| JPM240517P00182500 | 2024-04-30 1:58PM EDT | 182.50 | 0.57 | 0.60 | 0.65 | +0.07 | +14.00% | 174 | 543 | 21.02% |
| JPM240517P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 0.93 | 0.93 | 0.99 | +0.19 | +25.68% | 343 | 4,576 | 19.96% |
| JPM240517P00187500 | 2024-04-30 3:43PM EDT | 187.50 | 1.36 | 1.41 | 1.44 | +0.25 | +22.52% | 115 | 424 | 18.52% |
| JPM240517P00190000 | 2024-04-30 3:54PM EDT | 190.00 | 2.20 | 2.22 | 2.40 | +0.49 | +28.65% | 574 | 9,579 | 18.90% |
| JPM240517P00192500 | 2024-04-30 3:41PM EDT | 192.50 | 3.13 | 3.25 | 3.35 | +0.54 | +20.85% | 768 | 656 | 17.36% |
| JPM240517P00195000 | 2024-04-30 3:46PM EDT | 195.00 | 4.65 | 4.55 | 4.70 | +0.88 | +23.34% | 501 | 2,665 | 16.18% |
| JPM240517P00197500 | 2024-04-30 1:28PM EDT | 197.50 | 5.73 | 6.35 | 6.60 | +0.38 | +7.10% | 111 | 126 | 16.46% |
| JPM240517P00200000 | 2024-04-30 12:52PM EDT | 200.00 | 7.80 | 8.45 | 8.65 | +0.59 | +8.18% | 36 | 247 | 15.89% |
| JPM240517P00202500 | 2024-04-30 3:46PM EDT | 202.50 | 10.71 | 10.50 | 11.05 | +1.06 | +10.98% | 5 | 27 | 17.70% |
| JPM240517P00207500 | 2024-04-22 11:14AM EDT | 207.50 | 20.60 | 15.35 | 16.25 | 0.00 | - | - | 0 | 26.54% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 210.00 | 16.75 | 17.65 | 18.65 | 0.00 | - | 8 | 0 | 27.88% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 33.10 | 27.55 | 28.70 | 0.00 | - | 3 | 0 | 39.31% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 37.55 | 38.70 | 0.00 | - | 650 | 0 | 48.88% |
| JPM240517P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 46.20 | 47.60 | 48.70 | 0.00 | - | 9 | 6 | 57.67% |
| JPM240517P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 56.67 | 57.50 | 58.45 | 0.00 | - | 4 | 0 | 57.47% |
© 2024 Yahoo. All rights reserved.