UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,303.80 -53.90 (-2.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,675.75 -2,707.43 (-5.37%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 63.95 | 64.95 | 0.00 | - | - | 1 | 45.37% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 135.00 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 45.35 | 46.25 | 0.00 | - | 3 | 12 | 36.53% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 155.00 | 38.18 | 41.30 | 41.60 | 0.00 | - | 2 | 3 | 34.21% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 160.00 | 28.80 | 36.90 | 37.65 | 0.00 | - | 15 | 30 | 33.60% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 32.65 | 33.00 | 0.00 | - | 4 | 34 | 30.98% |
| JPM241115C00170000 | 2024-04-29 11:16AM EDT | 170.00 | 30.40 | 28.65 | 29.25 | 0.00 | - | 3 | 474 | 30.24% |
| JPM241115C00175000 | 2024-04-29 9:41AM EDT | 175.00 | 26.10 | 24.55 | 25.10 | 0.00 | - | 1 | 225 | 28.32% |
| JPM241115C00180000 | 2024-04-30 12:49PM EDT | 180.00 | 21.91 | 21.10 | 21.45 | -0.64 | -2.84% | 1 | 171 | 27.11% |
| JPM241115C00185000 | 2024-04-29 11:16AM EDT | 185.00 | 19.35 | 17.95 | 18.15 | 0.00 | - | 3 | 149 | 26.17% |
| JPM241115C00190000 | 2024-04-29 1:54PM EDT | 190.00 | 16.40 | 14.90 | 15.10 | +0.25 | +1.55% | 10 | 403 | 25.26% |
| JPM241115C00195000 | 2024-04-29 1:54PM EDT | 195.00 | 13.25 | 12.25 | 12.40 | 0.00 | - | 1 | 427 | 24.50% |
| JPM241115C00200000 | 2024-04-29 12:22PM EDT | 200.00 | 10.67 | 9.90 | 10.00 | 0.00 | - | 14 | 256 | 23.79% |
| JPM241115C00210000 | 2024-04-30 11:45AM EDT | 210.00 | 6.70 | 6.10 | 6.20 | +0.21 | +3.24% | 40 | 738 | 22.63% |
| JPM241115C00220000 | 2024-04-30 11:36AM EDT | 220.00 | 4.05 | 3.60 | 3.65 | +0.05 | +1.25% | 1 | 112 | 21.86% |
| JPM241115C00230000 | 2024-04-29 2:15PM EDT | 230.00 | 2.29 | 2.01 | 2.06 | 0.00 | - | 60 | 128 | 21.38% |
| JPM241115C00240000 | 2024-04-29 2:40PM EDT | 240.00 | 1.27 | 1.13 | 1.17 | 0.00 | - | 7 | 152 | 21.28% |
| JPM241115C00250000 | 2024-04-30 11:36AM EDT | 250.00 | 0.75 | 0.64 | 0.69 | +0.02 | +2.74% | 1 | 40 | 21.51% |
| JPM241115C00260000 | 2024-04-04 2:13PM EDT | 260.00 | 1.03 | 0.39 | 0.42 | 0.00 | - | 2 | 11 | 21.88% |
| JPM241115C00270000 | 2024-03-13 10:31AM EDT | 270.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 1 | 1 | 23.24% |
| JPM241115C00280000 | 2024-04-12 2:01PM EDT | 280.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 1 | 5 | 23.34% |
| JPM241115C00290000 | 2024-04-19 11:12AM EDT | 290.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 30 | 15 | 24.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 50.88% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 48.34% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 45.44% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 100.00 | 0.37 | 0.02 | 0.35 | 0.00 | - | 1 | 155 | 43.43% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.25 | 0.28 | 0.00 | - | 1 | 60 | 39.16% |
| JPM241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 12 | 79 | 37.70% |
| JPM241115P00115000 | 2024-04-22 2:10PM EDT | 115.00 | 0.45 | 0.39 | 0.42 | 0.00 | - | 13 | 55 | 36.08% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 120.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 7 | 57 | 34.60% |
| JPM241115P00125000 | 2024-04-26 9:32AM EDT | 125.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 11 | 38 | 32.94% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 130.00 | 0.98 | 0.69 | 0.73 | 0.00 | - | 1 | 65 | 31.53% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 1.00 | 0.84 | 0.88 | 0.00 | - | 1 | 64 | 30.10% |
| JPM241115P00140000 | 2024-04-29 10:20AM EDT | 140.00 | 1.02 | 1.03 | 1.07 | 0.00 | - | 1 | 80 | 28.75% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 145.00 | 1.22 | 1.28 | 1.31 | 0.00 | - | 2 | 95 | 27.47% |
| JPM241115P00150000 | 2024-04-24 1:26PM EDT | 150.00 | 1.68 | 1.58 | 1.62 | 0.00 | - | 1 | 202 | 26.27% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 155.00 | 2.07 | 1.99 | 2.03 | 0.00 | - | 10 | 129 | 25.20% |
| JPM241115P00160000 | 2024-04-29 1:05PM EDT | 160.00 | 2.34 | 2.51 | 2.55 | 0.00 | - | 3 | 413 | 24.18% |
| JPM241115P00165000 | 2024-04-30 11:55AM EDT | 165.00 | 2.99 | 3.15 | 3.25 | +0.10 | +3.46% | 24 | 119 | 23.32% |
| JPM241115P00170000 | 2024-04-25 3:24PM EDT | 170.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 27 | 191 | 22.44% |
| JPM241115P00175000 | 2024-04-30 3:40PM EDT | 175.00 | 5.10 | 5.00 | 5.10 | +0.43 | +9.21% | 61 | 616 | 21.45% |
| JPM241115P00180000 | 2024-04-29 11:05AM EDT | 180.00 | 5.75 | 6.40 | 6.45 | 0.00 | - | 1 | 800 | 20.74% |
| JPM241115P00185000 | 2024-04-30 10:05AM EDT | 185.00 | 7.35 | 7.95 | 8.05 | -0.75 | -9.26% | 5 | 472 | 19.97% |
| JPM241115P00190000 | 2024-04-30 9:49AM EDT | 190.00 | 9.10 | 9.90 | 10.00 | -0.03 | -0.33% | 31 | 296 | 19.26% |
| JPM241115P00195000 | 2024-04-26 10:45AM EDT | 195.00 | 11.27 | 12.05 | 12.20 | 0.00 | - | 1 | 779 | 18.38% |
| JPM241115P00200000 | 2024-04-29 2:12PM EDT | 200.00 | 13.45 | 14.70 | 14.95 | -0.25 | -1.82% | 8 | 248 | 17.82% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 210.00 | 17.41 | 20.60 | 21.20 | 0.00 | - | 19 | 43 | 15.82% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 220.00 | 28.40 | 28.30 | 29.05 | +0.50 | +1.79% | 7 | 13 | 13.49% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 230.00 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.