UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,312.80 -18.00 (-0.77%) DOW
39,155.31 +43.15 (+0.11%) Bitcoin GBP
48,322.98 -224.31 (-0.46%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 61.65 | 62.45 | 0.00 | - | - | 16 | 106.84% |
| JPM240705C00150000 | 2024-06-21 10:38AM EDT | 150.00 | 46.05 | 46.70 | 47.55 | 0.00 | - | 26 | 32 | 84.96% |
| JPM240705C00155000 | 2024-06-21 1:13PM EDT | 155.00 | 41.37 | 41.75 | 42.45 | 0.00 | - | 2 | 3 | 74.80% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 36.65 | 37.55 | 0.00 | - | - | 1 | 66.21% |
| JPM240705C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.63 | 26.75 | 27.60 | 0.00 | - | 3 | 1 | 52.34% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 21.80 | 22.45 | 0.00 | - | 1 | 2 | 50.78% |
| JPM240705C00180000 | 2024-06-21 2:10PM EDT | 180.00 | 16.40 | 16.90 | 17.55 | 0.00 | - | 1 | 50 | 43.09% |
| JPM240705C00185000 | 2024-06-24 12:22PM EDT | 185.00 | 12.13 | 12.00 | 12.60 | -1.88 | -13.42% | 2 | 74 | 33.89% |
| JPM240705C00190000 | 2024-06-26 11:12AM EDT | 190.00 | 7.30 | 7.00 | 7.55 | -1.95 | -21.08% | 2 | 190 | 22.71% |
| JPM240705C00192500 | 2024-06-26 10:56AM EDT | 192.50 | 5.25 | 5.15 | 5.35 | -1.85 | -26.06% | 25 | 136 | 20.17% |
| JPM240705C00195000 | 2024-06-26 1:59PM EDT | 195.00 | 3.45 | 3.30 | 3.45 | -1.80 | -34.29% | 284 | 1,189 | 18.49% |
| JPM240705C00197500 | 2024-06-26 1:59PM EDT | 197.50 | 2.08 | 1.92 | 2.04 | -1.02 | -32.90% | 814 | 1,231 | 17.95% |
| JPM240705C00200000 | 2024-06-26 1:59PM EDT | 200.00 | 1.09 | 1.08 | 1.08 | -0.93 | -46.04% | 1,185 | 1,640 | 17.65% |
| JPM240705C00202500 | 2024-06-26 1:22PM EDT | 202.50 | 0.60 | 0.52 | 0.59 | -0.54 | -47.37% | 78 | 910 | 18.46% |
| JPM240705C00205000 | 2024-06-26 1:58PM EDT | 205.00 | 0.28 | 0.27 | 0.29 | -0.32 | -53.33% | 1,651 | 1,245 | 18.90% |
| JPM240705C00207500 | 2024-06-26 12:46PM EDT | 207.50 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 55 | 2,298 | 19.97% |
| JPM240705C00210000 | 2024-06-26 12:26PM EDT | 210.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 188 | 629 | 21.09% |
| JPM240705C00212500 | 2024-06-26 10:17AM EDT | 212.50 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 1 | 48 | 23.73% |
| JPM240705C00215000 | 2024-06-25 12:16PM EDT | 215.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 2 | 227 | 25.59% |
| JPM240705C00217500 | 2024-06-25 10:32AM EDT | 217.50 | 0.05 | 0.01 | 0.05 | -0.20 | -80.00% | 1 | 19 | 27.74% |
| JPM240705C00220000 | 2024-06-26 10:14AM EDT | 220.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 11 | 67 | 33.59% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 2 | 40.92% |
| JPM240705C00230000 | 2024-06-25 9:37AM EDT | 230.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 14 | 46.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 64.06% |
| JPM240705P00150000 | 2024-06-26 12:54PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 26 | 61.33% |
| JPM240705P00155000 | 2024-06-24 3:11PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 23 | 44 | 55.86% |
| JPM240705P00160000 | 2024-06-26 1:53PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 177 | 51.17% |
| JPM240705P00165000 | 2024-06-26 1:20PM EDT | 165.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 6 | 118 | 47.46% |
| JPM240705P00170000 | 2024-06-26 12:51PM EDT | 170.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 81 | 554 | 42.77% |
| JPM240705P00172500 | 2024-06-26 1:49PM EDT | 172.50 | 0.13 | 0.09 | 0.13 | +0.07 | +116.67% | 64 | 41 | 41.41% |
| JPM240705P00175000 | 2024-06-26 1:38PM EDT | 175.00 | 0.14 | 0.12 | 0.14 | +0.08 | +133.33% | 696 | 170 | 38.09% |
| JPM240705P00177500 | 2024-06-26 1:24PM EDT | 177.50 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 311 | 4,008 | 36.18% |
| JPM240705P00180000 | 2024-06-26 11:12AM EDT | 180.00 | 0.22 | 0.18 | 0.22 | +0.09 | +69.23% | 38 | 2,625 | 33.11% |
| JPM240705P00182500 | 2024-06-26 1:32PM EDT | 182.50 | 0.23 | 0.24 | 0.26 | +0.08 | +53.33% | 55 | 90 | 30.03% |
| JPM240705P00185000 | 2024-06-26 12:38PM EDT | 185.00 | 0.28 | 0.29 | 0.32 | +0.08 | +40.00% | 256 | 923 | 27.05% |
| JPM240705P00187500 | 2024-06-26 1:45PM EDT | 187.50 | 0.39 | 0.40 | 0.43 | +0.13 | +50.00% | 121 | 179 | 24.44% |
| JPM240705P00190000 | 2024-06-26 1:53PM EDT | 190.00 | 0.64 | 0.59 | 0.61 | +0.22 | +52.38% | 623 | 1,028 | 21.97% |
| JPM240705P00192500 | 2024-06-26 2:00PM EDT | 192.50 | 1.07 | 1.02 | 1.10 | +0.36 | +50.70% | 256 | 1,038 | 21.41% |
| JPM240705P00195000 | 2024-06-26 1:59PM EDT | 195.00 | 1.85 | 1.84 | 1.91 | +0.66 | +55.46% | 411 | 1,363 | 21.24% |
| JPM240705P00197500 | 2024-06-26 1:42PM EDT | 197.50 | 2.99 | 3.05 | 3.25 | +0.92 | +44.44% | 229 | 723 | 22.50% |
| JPM240705P00200000 | 2024-06-26 1:55PM EDT | 200.00 | 4.90 | 4.85 | 5.05 | +1.45 | +42.03% | 16 | 469 | 24.84% |
| JPM240705P00202500 | 2024-06-26 10:30AM EDT | 202.50 | 6.90 | 6.75 | 7.10 | -2.17 | -23.93% | 3 | 37 | 27.44% |
| JPM240705P00205000 | 2024-06-26 11:01AM EDT | 205.00 | 9.00 | 9.10 | 9.55 | +1.05 | +13.21% | 1 | 16 | 32.67% |
| JPM240705P00210000 | 2024-06-24 3:42PM EDT | 210.00 | 11.90 | 13.85 | 14.35 | 0.00 | - | 32 | 32 | 40.63% |
| JPM240705P00220000 | 2024-06-24 9:38AM EDT | 220.00 | 22.75 | 23.80 | 24.50 | 0.00 | - | 26 | 40 | 55.15% |
© 2024 Yahoo. All rights reserved.