UK markets open in 6 hours 18 minutes
NIKKEI 225
38,307.77 +105.40 (+0.28%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.60 -6.70 (-0.29%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,143.15 -966.79 (-1.93%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 139.80 | 141.30 | 0.00 | - | 1 | 1 | 188.48% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 129.55 | 131.35 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 119.00 | 123.05 | 0.00 | - | 10 | 4 | 0.00% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 170.12% |
| JPM240621C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.38 | 114.90 | 116.50 | 0.00 | - | 1 | 11 | 96.48% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 106.70 | 104.95 | 106.60 | +22.40 | +26.57% | 1 | 312 | 93.95% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 100.00 | 99.25 | 90.10 | 91.15 | 0.00 | - | 14 | 202 | 0.00% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 110.00 | 77.90 | 85.15 | 86.70 | 0.00 | - | 2 | 1,471 | 79.69% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 80.15 | 81.80 | 0.00 | - | 5 | 178 | 76.07% |
| JPM240621C00120000 | 2024-05-03 10:19AM EDT | 120.00 | 70.72 | 75.20 | 76.80 | 0.00 | - | 600 | 1,835 | 71.48% |
| JPM240621C00125000 | 2024-05-03 10:19AM EDT | 125.00 | 65.78 | 70.25 | 71.85 | 0.00 | - | 600 | 2,343 | 67.72% |
| JPM240621C00130000 | 2024-05-03 12:35PM EDT | 130.00 | 61.58 | 65.30 | 66.85 | 0.00 | - | 1 | 3,384 | 63.18% |
| JPM240621C00135000 | 2024-05-02 2:27PM EDT | 135.00 | 57.22 | 60.30 | 61.95 | 0.00 | - | 5 | 614 | 59.33% |
| JPM240621C00140000 | 2024-05-06 10:04AM EDT | 140.00 | 54.01 | 55.35 | 57.00 | +2.02 | +3.89% | 1 | 905 | 55.35% |
| JPM240621C00145000 | 2024-05-08 3:17PM EDT | 145.00 | 51.45 | 50.40 | 52.00 | +3.25 | +6.74% | 3 | 2,576 | 50.88% |
| JPM240621C00150000 | 2024-05-08 2:53PM EDT | 150.00 | 46.00 | 45.50 | 48.00 | +2.30 | +5.26% | 4 | 3,591 | 53.63% |
| JPM240621C00155000 | 2024-05-08 10:08AM EDT | 155.00 | 38.60 | 40.65 | 42.15 | +0.82 | +2.17% | 4 | 5,455 | 52.38% |
| JPM240621C00160000 | 2024-05-08 1:48PM EDT | 160.00 | 35.35 | 36.55 | 37.20 | +1.44 | +4.25% | 29 | 6,518 | 47.33% |
| JPM240621C00165000 | 2024-05-08 1:06PM EDT | 165.00 | 30.16 | 31.65 | 32.30 | +1.71 | +6.01% | 25 | 5,673 | 42.65% |
| JPM240621C00170000 | 2024-05-08 12:40PM EDT | 170.00 | 24.90 | 26.80 | 27.45 | +1.05 | +4.40% | 32 | 5,670 | 38.23% |
| JPM240621C00175000 | 2024-05-08 3:48PM EDT | 175.00 | 22.63 | 22.15 | 22.60 | +3.83 | +20.37% | 30 | 6,527 | 33.58% |
| JPM240621C00180000 | 2024-05-08 2:11PM EDT | 180.00 | 16.55 | 17.45 | 17.75 | +2.15 | +14.93% | 65 | 7,112 | 28.66% |
| JPM240621C00185000 | 2024-05-08 3:48PM EDT | 185.00 | 13.90 | 12.90 | 13.25 | +3.92 | +39.28% | 412 | 5,576 | 25.06% |
| JPM240621C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 9.15 | 9.05 | 9.25 | +2.65 | +40.77% | 689 | 5,290 | 22.49% |
| JPM240621C00195000 | 2024-05-08 3:58PM EDT | 195.00 | 5.95 | 5.80 | 5.90 | +2.05 | +52.56% | 1,768 | 5,656 | 20.58% |
| JPM240621C00200000 | 2024-05-08 3:57PM EDT | 200.00 | 3.40 | 3.35 | 3.45 | +1.43 | +72.59% | 2,928 | 11,350 | 19.51% |
| JPM240621C00210000 | 2024-05-08 3:50PM EDT | 210.00 | 0.81 | 0.78 | 0.81 | +0.44 | +118.92% | 1,424 | 27,445 | 17.97% |
| JPM240621C00220000 | 2024-05-08 3:40PM EDT | 220.00 | 0.18 | 0.15 | 0.17 | +0.10 | +125.00% | 54 | 2,596 | 18.36% |
| JPM240621C00230000 | 2024-05-08 3:31PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 21,000 | 20.02% |
| JPM240621C00240000 | 2024-05-08 12:36PM EDT | 240.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 60 | 246 | 28.96% |
| JPM240621C00250000 | 2024-05-08 12:38PM EDT | 250.00 | 0.02 | 0.01 | 0.16 | -0.02 | -50.00% | 60 | 1,091 | 33.40% |
| JPM240621C00260000 | 2024-05-08 9:45AM EDT | 260.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 3 | 67 | 37.50% |
| JPM240621C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | - | 10 | 41.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-04-29 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,121 | 126.56% |
| JPM240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 336 | 109.38% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 50 | 966 | 122.27% |
| JPM240621P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 736 | 115.23% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 469 | 96.88% |
| JPM240621P00080000 | 2024-05-06 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 1,937 | 101.17% |
| JPM240621P00085000 | 2024-05-06 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 648 | 80.47% |
| JPM240621P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 664 | 89.26% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1,514 | 81.64% |
| JPM240621P00100000 | 2024-05-02 9:53AM EDT | 100.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 1,418 | 78.52% |
| JPM240621P00105000 | 2024-04-17 12:05PM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3,163 | 64.06% |
| JPM240621P00110000 | 2024-05-03 10:36AM EDT | 110.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 3,931 | 64.84% |
| JPM240621P00115000 | 2024-05-07 1:06PM EDT | 115.00 | 0.03 | 0.03 | 0.11 | +0.02 | +200.00% | 3 | 10,642 | 61.91% |
| JPM240621P00120000 | 2024-05-07 3:11PM EDT | 120.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 14,013 | 56.84% |
| JPM240621P00125000 | 2024-05-06 3:23PM EDT | 125.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 49 | 3,721 | 54.30% |
| JPM240621P00130000 | 2024-05-08 12:37PM EDT | 130.00 | 0.05 | 0.04 | 0.16 | -0.02 | -28.57% | 3 | 12,440 | 50.98% |
| JPM240621P00135000 | 2024-05-08 9:41AM EDT | 135.00 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 3 | 5,785 | 44.73% |
| JPM240621P00140000 | 2024-05-06 2:48PM EDT | 140.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 7 | 5,045 | 46.68% |
| JPM240621P00145000 | 2024-05-08 2:36PM EDT | 145.00 | 0.10 | 0.07 | 0.20 | -0.02 | -16.67% | 1 | 5,409 | 42.68% |
| JPM240621P00150000 | 2024-05-06 3:33PM EDT | 150.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 11 | 4,936 | 35.65% |
| JPM240621P00155000 | 2024-05-08 2:58PM EDT | 155.00 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 16 | 6,634 | 32.81% |
| JPM240621P00160000 | 2024-05-08 3:32PM EDT | 160.00 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 56 | 10,816 | 30.08% |
| JPM240621P00165000 | 2024-05-08 3:26PM EDT | 165.00 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 16 | 3,333 | 27.20% |
| JPM240621P00170000 | 2024-05-08 3:33PM EDT | 170.00 | 0.32 | 0.28 | 0.32 | -0.10 | -23.81% | 39 | 3,088 | 24.51% |
| JPM240621P00175000 | 2024-05-08 3:57PM EDT | 175.00 | 0.44 | 0.43 | 0.48 | -0.22 | -33.33% | 84 | 11,894 | 22.30% |
| JPM240621P00180000 | 2024-05-08 3:57PM EDT | 180.00 | 0.70 | 0.69 | 0.74 | -0.41 | -36.94% | 173 | 9,433 | 20.08% |
| JPM240621P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 1.23 | 1.22 | 1.27 | -0.74 | -37.56% | 727 | 4,305 | 18.37% |
| JPM240621P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 2.22 | 2.22 | 2.28 | -1.28 | -36.57% | 1,549 | 6,159 | 17.08% |
| JPM240621P00195000 | 2024-05-08 3:59PM EDT | 195.00 | 3.95 | 3.90 | 4.05 | -1.85 | -31.90% | 549 | 3,120 | 16.15% |
| JPM240621P00200000 | 2024-05-08 3:58PM EDT | 200.00 | 6.45 | 6.45 | 6.65 | -2.00 | -23.67% | 34 | 1,039 | 15.03% |
| JPM240621P00210000 | 2024-05-08 3:20PM EDT | 210.00 | 14.50 | 14.15 | 14.65 | -4.91 | -25.30% | 21 | 1 | 13.82% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 220.00 | 27.48 | 24.05 | 25.80 | 0.00 | - | 2 | 0 | 30.30% |
| JPM240621P00230000 | 2024-05-07 9:41AM EDT | 230.00 | 34.00 | 33.95 | 34.75 | -3.23 | -8.68% | 2 | 0 | 27.88% |
© 2024 Yahoo. All rights reserved.