UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,312.30 -18.50 (-0.79%) DOW
39,142.45 +30.29 (+0.08%) Bitcoin GBP
48,315.51 -786.67 (-1.60%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00180000 | 2024-06-20 2:56PM EDT | 180.00 | 20.10 | 17.40 | 18.20 | 0.00 | - | 2 | 12 | 28.52% |
| JPM240726C00185000 | 2024-06-24 3:55PM EDT | 185.00 | 15.05 | 12.90 | 13.35 | 0.00 | - | 3 | 40 | 23.41% |
| JPM240726C00190000 | 2024-06-26 12:37PM EDT | 190.00 | 9.43 | 9.10 | 9.40 | -0.12 | -1.26% | 1 | 100 | 22.53% |
| JPM240726C00195000 | 2024-06-26 1:27PM EDT | 195.00 | 6.03 | 6.00 | 6.15 | -1.12 | -15.66% | 60 | 85 | 22.05% |
| JPM240726C00200000 | 2024-06-26 12:37PM EDT | 200.00 | 3.63 | 3.55 | 3.75 | -0.77 | -17.50% | 40 | 127 | 21.94% |
| JPM240726C00205000 | 2024-06-26 12:15PM EDT | 205.00 | 1.84 | 1.90 | 2.00 | -0.66 | -26.40% | 155 | 422 | 21.31% |
| JPM240726C00210000 | 2024-06-26 12:36PM EDT | 210.00 | 0.95 | 0.92 | 1.05 | -0.25 | -20.83% | 34 | 163 | 21.57% |
| JPM240726C00215000 | 2024-06-26 12:03PM EDT | 215.00 | 0.39 | 0.41 | 0.47 | -0.17 | -30.36% | 7 | 112 | 21.31% |
| JPM240726C00220000 | 2024-06-25 12:08PM EDT | 220.00 | 0.20 | 0.18 | 0.25 | -0.09 | -31.03% | 25 | 83 | 22.24% |
| JPM240726C00230000 | 2024-06-25 9:40AM EDT | 230.00 | 0.12 | 0.02 | 0.10 | +0.04 | +50.00% | 30 | 31 | 25.20% |
| JPM240726C00235000 | 2024-06-26 9:32AM EDT | 235.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 1 | 37 | 27.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 12 | 24 | 52.30% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 2 | 2 | 43.95% |
| JPM240726P00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 4 | 8 | 40.92% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.16 | 0.24 | 0.00 | - | 2 | 12 | 38.38% |
| JPM240726P00165000 | 2024-06-26 10:13AM EDT | 165.00 | 0.23 | 0.22 | 0.27 | 0.00 | - | 1 | 2 | 34.28% |
| JPM240726P00170000 | 2024-06-26 1:19PM EDT | 170.00 | 0.32 | 0.31 | 0.36 | -0.01 | -3.03% | 18 | 32 | 31.15% |
| JPM240726P00175000 | 2024-06-26 12:11PM EDT | 175.00 | 0.48 | 0.47 | 0.51 | +0.05 | +11.63% | 1 | 100 | 28.30% |
| JPM240726P00180000 | 2024-06-26 1:19PM EDT | 180.00 | 0.77 | 0.77 | 0.86 | +0.13 | +20.31% | 36 | 85 | 26.53% |
| JPM240726P00185000 | 2024-06-26 2:24PM EDT | 185.00 | 1.39 | 1.33 | 1.44 | +0.28 | +25.23% | 52 | 218 | 24.78% |
| JPM240726P00190000 | 2024-06-26 1:45PM EDT | 190.00 | 2.50 | 2.46 | 2.59 | +0.59 | +30.89% | 67 | 273 | 24.09% |
| JPM240726P00195000 | 2024-06-26 2:22PM EDT | 195.00 | 4.30 | 4.25 | 4.40 | +0.86 | +25.00% | 8 | 93 | 23.65% |
| JPM240726P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 5.97 | 6.80 | 7.00 | 0.00 | - | 4 | 33 | 23.55% |
| JPM240726P00205000 | 2024-06-24 10:00AM EDT | 205.00 | 9.10 | 9.85 | 10.40 | 0.00 | - | 2 | 6 | 23.94% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 210.00 | 15.80 | 13.75 | 14.80 | 0.00 | - | 1 | 11 | 27.03% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 18.40 | 19.75 | 0.00 | - | - | 0 | 32.28% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 43.35 | 44.60 | 0.00 | - | - | 0 | 53.89% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 63.20 | 64.55 | 0.00 | - | 2 | 0 | 60.45% |
© 2024 Yahoo. All rights reserved.