JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM240524C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 175.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240524C00180000 | 2024-04-29 3:52PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240524C00185000 | 2024-04-29 12:07PM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240524C00190000 | 2024-04-29 3:44PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| JPM240524C00195000 | 2024-04-29 3:20PM EDT | 195.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| JPM240524C00200000 | 2024-04-29 3:52PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 3.13% |
| JPM240524C00205000 | 2024-04-29 2:48PM EDT | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| JPM240524C00210000 | 2024-04-29 10:42AM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM240524C00215000 | 2024-04-29 10:11AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240524C00220000 | 2024-04-29 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JPM240524C00225000 | 2024-04-11 1:41PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM240524P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240524P00155000 | 2024-04-29 1:25PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM240524P00160000 | 2024-04-29 3:03PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JPM240524P00165000 | 2024-04-29 1:16PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| JPM240524P00170000 | 2024-04-29 3:40PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| JPM240524P00175000 | 2024-04-29 1:25PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM240524P00180000 | 2024-04-29 3:42PM EDT | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| JPM240524P00185000 | 2024-04-29 3:08PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| JPM240524P00190000 | 2024-04-29 3:42PM EDT | 190.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| JPM240524P00195000 | 2024-04-29 3:43PM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JPM240524P00200000 | 2024-04-29 10:06AM EDT | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 210.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.