UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,302.70 -55.00 (-2.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,800.76 -2,648.58 (-5.25%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 50.80 | 54.95 | 0.00 | - | 1 | 0 | 72.85% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 32.05 | 33.30 | 0.00 | - | 2 | 2 | 51.71% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 165.00 | 17.95 | 27.15 | 28.50 | 0.00 | - | - | 0 | 46.94% |
| JPM240531C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 18.75 | 17.50 | 18.65 | +0.15 | +0.81% | 2 | 35 | 34.57% |
| JPM240531C00180000 | 2024-04-25 11:15AM EDT | 180.00 | 14.70 | 13.30 | 13.70 | 0.00 | - | 41 | 103 | 27.88% |
| JPM240531C00185000 | 2024-04-30 12:59PM EDT | 185.00 | 9.75 | 8.85 | 10.05 | -0.55 | -5.34% | 16 | 630 | 27.41% |
| JPM240531C00190000 | 2024-04-30 11:46AM EDT | 190.00 | 7.10 | 5.70 | 6.35 | 0.00 | - | 12 | 604 | 24.11% |
| JPM240531C00195000 | 2024-04-30 2:42PM EDT | 195.00 | 3.49 | 3.15 | 3.30 | -0.26 | -6.93% | 452 | 1,034 | 20.81% |
| JPM240531C00200000 | 2024-04-30 3:22PM EDT | 200.00 | 1.56 | 1.46 | 1.55 | -0.28 | -15.22% | 282 | 596 | 19.59% |
| JPM240531C00205000 | 2024-04-30 2:57PM EDT | 205.00 | 0.64 | 0.57 | 0.65 | -0.11 | -14.67% | 50 | 368 | 19.08% |
| JPM240531C00210000 | 2024-04-30 12:10PM EDT | 210.00 | 0.30 | 0.23 | 0.26 | -0.01 | -3.23% | 5 | 136 | 19.12% |
| JPM240531C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 16 | 30 | 20.70% |
| JPM240531C00220000 | 2024-04-12 9:53AM EDT | 220.00 | 0.24 | 0.05 | 0.08 | 0.00 | - | 1 | 10 | 21.88% |
| JPM240531C00225000 | 2024-04-26 12:01PM EDT | 225.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 8 | 10 | 24.41% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | - | 2 | 32.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 58.30% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 8 | 42.68% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.10 | 0.08 | 0.14 | -0.23 | -69.70% | 1 | 4 | 40.04% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 0.13 | 0.13 | 0.18 | -0.02 | -13.33% | 1 | 24 | 36.77% |
| JPM240531P00160000 | 2024-04-29 9:51AM EDT | 160.00 | 0.17 | 0.17 | 0.22 | -0.02 | -10.53% | 1 | 50 | 33.15% |
| JPM240531P00165000 | 2024-04-30 11:20AM EDT | 165.00 | 0.22 | 0.23 | 0.28 | -0.01 | -4.35% | 12 | 67 | 29.69% |
| JPM240531P00170000 | 2024-04-30 12:29PM EDT | 170.00 | 0.31 | 0.32 | 0.35 | -0.03 | -8.82% | 7 | 79 | 25.98% |
| JPM240531P00175000 | 2024-04-30 3:37PM EDT | 175.00 | 0.50 | 0.49 | 0.53 | +0.02 | +4.17% | 18 | 381 | 23.12% |
| JPM240531P00180000 | 2024-04-30 2:56PM EDT | 180.00 | 0.83 | 0.86 | 0.95 | +0.13 | +18.57% | 44 | 294 | 21.13% |
| JPM240531P00185000 | 2024-04-30 3:42PM EDT | 185.00 | 1.72 | 1.69 | 1.78 | +0.27 | +20.00% | 72 | 379 | 19.53% |
| JPM240531P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 3.05 | 3.15 | 3.30 | +0.35 | +12.96% | 34 | 271 | 18.24% |
| JPM240531P00195000 | 2024-04-30 3:34PM EDT | 195.00 | 5.40 | 5.25 | 5.80 | +0.45 | +9.09% | 26 | 195 | 17.33% |
| JPM240531P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 7.55 | 8.40 | 9.55 | 0.00 | - | 3 | 26 | 18.10% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 210.00 | 17.40 | 17.70 | 19.00 | 0.00 | - | - | 1 | 24.61% |
© 2024 Yahoo. All rights reserved.