UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.06 -0.57 (-0.69%) GOLD FUTURES
2,307.40 -50.30 (-2.13%) DOW
37,974.67 -411.42 (-1.07%) 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 02:30PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 73.70 | 74.50 | 0.00 | - | 2 | 0 | 59.77% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 88.38% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 56.21% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 54.15 | 54.85 | 0.00 | - | 1 | 5 | 48.24% |
| JPM240816C00150000 | 2024-04-29 11:27AM EDT | 150.00 | 46.00 | 44.40 | 45.25 | 0.00 | - | 1 | 5 | 42.19% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 39.90 | 40.35 | 0.00 | - | 1 | 6 | 38.60% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 160.00 | 31.00 | 34.90 | 35.50 | 0.00 | - | 1 | 37 | 35.22% |
| JPM240816C00165000 | 2024-04-23 10:11AM EDT | 165.00 | 30.82 | 30.65 | 30.95 | +1.47 | +5.01% | 11 | 113 | 32.91% |
| JPM240816C00170000 | 2024-04-30 11:53AM EDT | 170.00 | 26.84 | 26.15 | 26.45 | +0.24 | +0.90% | 2 | 153 | 30.48% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 22.00 | 22.25 | -0.27 | -1.18% | 9 | 1,204 | 28.64% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 18.05 | 18.50 | 0.00 | - | 4 | 419 | 27.55% |
| JPM240816C00185000 | 2024-04-30 1:01PM EDT | 185.00 | 14.28 | 14.40 | 14.60 | -1.43 | -9.10% | 4 | 870 | 25.39% |
| JPM240816C00190000 | 2024-04-30 1:38PM EDT | 190.00 | 11.22 | 11.20 | 11.30 | -0.28 | -2.43% | 5 | 750 | 24.04% |
| JPM240816C00195000 | 2024-04-30 1:41PM EDT | 195.00 | 8.35 | 8.40 | 8.50 | -0.12 | -1.42% | 54 | 1,188 | 23.00% |
| JPM240816C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 6.12 | 6.00 | 6.10 | +0.12 | +2.00% | 32 | 1,961 | 21.96% |
| JPM240816C00210000 | 2024-04-30 12:12PM EDT | 210.00 | 2.99 | 2.84 | 2.90 | +0.18 | +6.41% | 28 | 1,342 | 20.77% |
| JPM240816C00220000 | 2024-04-30 11:44AM EDT | 220.00 | 1.29 | 1.19 | 1.23 | +0.11 | +9.32% | 7 | 763 | 20.13% |
| JPM240816C00230000 | 2024-04-30 10:07AM EDT | 230.00 | 0.53 | 0.48 | 0.52 | +0.01 | +1.92% | 2 | 916 | 20.18% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 20 | 31 | 20.78% |
| JPM240816C00250000 | 2024-04-29 1:02PM EDT | 250.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 10 | 94 | 21.83% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 23.44% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 28.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00100000 | 2024-02-28 11:01AM EDT | 100.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 51.17% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 6 | 18 | 48.49% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 6 | 7 | 45.02% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 2 | 13 | 39.36% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.18 | 0.20 | 0.00 | - | 1 | 53 | 37.45% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.23 | 0.25 | 0.00 | - | 1 | 78 | 35.65% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.30 | 0.32 | 0.00 | - | 25 | 102 | 33.96% |
| JPM240816P00140000 | 2024-04-29 3:03PM EDT | 140.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 1 | 129 | 32.18% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 145.00 | 0.50 | 0.47 | 0.49 | 0.00 | - | 2 | 96 | 30.27% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.59 | 0.61 | 0.00 | - | 1 | 1,118 | 28.47% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.76 | 0.78 | 0.00 | - | 33 | 310 | 26.83% |
| JPM240816P00160000 | 2024-04-29 9:58AM EDT | 160.00 | 1.01 | 0.99 | 1.01 | 0.00 | - | 5 | 490 | 25.23% |
| JPM240816P00165000 | 2024-04-29 3:06PM EDT | 165.00 | 1.36 | 1.31 | 1.35 | 0.00 | - | 7 | 573 | 23.85% |
| JPM240816P00170000 | 2024-04-29 2:46PM EDT | 170.00 | 1.74 | 1.79 | 1.84 | 0.00 | - | 16 | 1,375 | 22.60% |
| JPM240816P00175000 | 2024-04-30 2:12PM EDT | 175.00 | 2.48 | 2.47 | 2.51 | +0.01 | +0.40% | 5 | 829 | 21.38% |
| JPM240816P00180000 | 2024-04-30 9:57AM EDT | 180.00 | 3.25 | 3.40 | 3.50 | -0.05 | -1.52% | 17 | 473 | 20.43% |
| JPM240816P00190000 | 2024-04-30 12:04PM EDT | 190.00 | 6.40 | 6.50 | 6.60 | +0.22 | +3.56% | 26 | 1,441 | 18.66% |
| JPM240816P00195000 | 2024-04-30 1:35PM EDT | 195.00 | 8.80 | 8.65 | 8.80 | +0.60 | +7.32% | 45 | 334 | 17.69% |
| JPM240816P00200000 | 2024-04-30 12:47PM EDT | 200.00 | 11.60 | 11.35 | 11.50 | +0.50 | +4.50% | 9 | 283 | 16.64% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 18.25 | 18.60 | 0.00 | - | 16 | 24 | 14.43% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 26.70 | 27.50 | 0.00 | - | 45 | 0 | 0.00% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 36.65 | 37.70 | 0.00 | - | 1 | 0 | 16.58% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 46.65 | 47.80 | 0.00 | - | 1 | 0 | 21.27% |
© 2024 Yahoo. All rights reserved.