UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,302.20 -55.50 (-2.35%) DOW
37,959.17 -426.92 (-1.11%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 93.10 | 93.80 | 0.00 | - | 1 | 3 | 83.01% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 83.10 | 83.95 | 0.00 | - | 1,307 | 867 | 73.49% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 73.20 | 74.10 | 0.00 | - | 3 | 0 | 65.16% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 75.39% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 63.35 | 64.20 | 0.00 | - | 14 | 15 | 57.13% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 58.50 | 59.25 | 0.00 | - | 1 | 3 | 53.54% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 53.55 | 54.25 | +0.69 | +1.25% | 1 | 7 | 52.10% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 50.97 | 48.65 | 49.55 | +1.27 | +2.56% | 5 | 9 | 49.67% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 150.00 | 45.44 | 43.75 | 44.50 | 0.00 | - | 16 | 58 | 44.82% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 155.00 | 34.45 | 38.75 | 39.50 | 0.00 | - | 6 | 70 | 40.39% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 160.00 | 30.80 | 34.30 | 34.75 | 0.00 | - | 100 | 869 | 37.37% |
| JPM240719C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 30.42 | 29.40 | 29.90 | -0.02 | -0.07% | 11 | 294 | 33.67% |
| JPM240719C00170000 | 2024-04-26 1:11PM EDT | 170.00 | 26.65 | 24.90 | 25.20 | 0.00 | - | 11 | 2,052 | 30.49% |
| JPM240719C00175000 | 2024-04-29 9:32AM EDT | 175.00 | 21.25 | 20.10 | 20.70 | 0.00 | - | 1 | 997 | 27.80% |
| JPM240719C00180000 | 2024-04-30 10:26AM EDT | 180.00 | 18.23 | 16.35 | 16.60 | +0.88 | +5.07% | 1 | 2,369 | 25.97% |
| JPM240719C00185000 | 2024-04-30 2:50PM EDT | 185.00 | 12.60 | 12.40 | 12.75 | -0.70 | -5.26% | 21 | 2,555 | 24.09% |
| JPM240719C00190000 | 2024-04-30 1:41PM EDT | 190.00 | 9.69 | 9.40 | 9.60 | -0.21 | -2.12% | 69 | 3,282 | 23.22% |
| JPM240719C00195000 | 2024-04-30 2:00PM EDT | 195.00 | 7.10 | 6.65 | 6.75 | 0.00 | - | 519 | 2,040 | 21.92% |
| JPM240719C00200000 | 2024-04-30 2:46PM EDT | 200.00 | 4.55 | 4.50 | 4.55 | -0.20 | -4.21% | 172 | 3,451 | 21.06% |
| JPM240719C00210000 | 2024-04-30 2:35PM EDT | 210.00 | 1.83 | 1.75 | 1.78 | -0.09 | -4.69% | 100 | 4,374 | 19.90% |
| JPM240719C00220000 | 2024-04-30 1:12PM EDT | 220.00 | 0.64 | 0.63 | 0.65 | -0.04 | -5.88% | 12 | 1,895 | 19.81% |
| JPM240719C00230000 | 2024-04-30 12:36PM EDT | 230.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 14 | 594 | 20.41% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 240.00 | 0.15 | 0.10 | 0.12 | +0.03 | +25.00% | 1 | 232 | 21.73% |
| JPM240719C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 234 | 23.73% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 36 | 109 | 30.05% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 78 | 29.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 58.79% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 56.35% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 20 | 41 | 50.29% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 51.56% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 120.00 | 0.17 | 0.01 | 0.23 | 0.00 | - | 1 | 83 | 48.05% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.01 | 0.25 | 0.00 | - | 1 | 57 | 44.92% |
| JPM240719P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 8 | 82 | 38.97% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.20 | 0.22 | 0.00 | - | 4 | 188 | 37.06% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 140.00 | 0.34 | 0.26 | 0.28 | 0.00 | - | 8 | 218 | 35.06% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.33 | 0.33 | 0.34 | 0.00 | - | 1 | 162 | 32.81% |
| JPM240719P00150000 | 2024-04-30 12:13PM EDT | 150.00 | 0.40 | 0.42 | 0.43 | -0.02 | -4.76% | 4 | 192 | 30.76% |
| JPM240719P00155000 | 2024-04-30 2:44PM EDT | 155.00 | 0.54 | 0.53 | 0.55 | -0.01 | -1.82% | 6 | 384 | 28.78% |
| JPM240719P00160000 | 2024-04-30 10:14AM EDT | 160.00 | 0.69 | 0.70 | 0.72 | -0.03 | -4.17% | 37 | 995 | 26.91% |
| JPM240719P00165000 | 2024-04-30 10:43AM EDT | 165.00 | 0.85 | 0.95 | 0.97 | -0.02 | -2.30% | 1 | 2,327 | 25.18% |
| JPM240719P00170000 | 2024-04-30 11:01AM EDT | 170.00 | 1.33 | 1.35 | 1.38 | +0.05 | +3.91% | 31 | 2,316 | 23.82% |
| JPM240719P00175000 | 2024-04-30 2:44PM EDT | 175.00 | 1.91 | 1.95 | 1.99 | +0.10 | +5.52% | 15 | 2,832 | 22.58% |
| JPM240719P00180000 | 2024-04-30 2:19PM EDT | 180.00 | 2.76 | 2.80 | 2.85 | +0.12 | +4.55% | 110 | 1,512 | 21.37% |
| JPM240719P00185000 | 2024-04-30 2:35PM EDT | 185.00 | 4.02 | 4.10 | 4.20 | +0.17 | +4.42% | 47 | 2,133 | 20.64% |
| JPM240719P00190000 | 2024-04-30 2:44PM EDT | 190.00 | 5.85 | 5.90 | 6.00 | +0.32 | +5.79% | 112 | 1,518 | 19.88% |
| JPM240719P00195000 | 2024-04-30 2:36PM EDT | 195.00 | 8.00 | 8.10 | 8.20 | +0.27 | +3.49% | 38 | 1,336 | 18.76% |
| JPM240719P00200000 | 2024-04-30 1:47PM EDT | 200.00 | 10.65 | 10.80 | 11.05 | +0.82 | +8.34% | 470 | 643 | 17.82% |
| JPM240719P00210000 | 2024-04-30 11:48AM EDT | 210.00 | 17.50 | 18.00 | 18.45 | +0.19 | +1.10% | 4 | 34 | 15.67% |
| JPM240719P00220000 | 2024-04-30 12:54PM EDT | 220.00 | 27.50 | 27.05 | 28.30 | +0.45 | +1.66% | 6 | 77 | 20.24% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 37.00 | 37.95 | 0.00 | - | 1 | 1 | 21.80% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 47.05 | 48.00 | 0.00 | - | 1 | 0 | 26.49% |
© 2024 Yahoo. All rights reserved.