UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.79 -0.84 (-1.02%) GOLD FUTURES
2,306.40 -51.30 (-2.18%) DOW
37,966.14 -419.95 (-1.09%) 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 12:50PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 108.35 | 109.35 | 0.00 | - | 1 | 0 | 61.73% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 93.90 | 94.95 | 0.00 | - | 5 | 6 | 55.16% |
| JPM241220C00105000 | 2024-01-08 11:31AM EDT | 105.00 | 67.85 | 70.00 | 72.65 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-04-25 3:44PM EDT | 115.00 | 80.82 | 79.85 | 80.80 | 0.00 | - | - | 4 | 52.16% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 65.50 | 66.40 | 0.00 | - | 30 | 32 | 44.46% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 135.00 | 51.55 | 60.85 | 62.00 | 0.00 | - | 3 | 26 | 43.28% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 140.00 | 47.75 | 56.25 | 57.35 | 0.00 | - | 29 | 49 | 41.13% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 145.00 | 43.35 | 51.95 | 53.10 | 0.00 | - | 69 | 106 | 40.06% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 46.90 | 47.55 | 48.40 | 0.00 | - | 1 | 52 | 37.59% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 155.00 | 36.83 | 43.20 | 43.50 | 0.00 | - | 1 | 138 | 34.61% |
| JPM241220C00160000 | 2024-04-29 3:02PM EDT | 160.00 | 39.50 | 39.00 | 39.30 | 0.00 | - | 4 | 109 | 33.26% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 165.00 | 35.60 | 34.80 | 35.00 | 0.00 | - | 1 | 231 | 31.49% |
| JPM241220C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 32.31 | 30.90 | 31.25 | 0.00 | - | 1 | 207 | 30.65% |
| JPM241220C00175000 | 2024-04-23 9:54AM EDT | 175.00 | 26.18 | 27.05 | 27.35 | 0.00 | - | 1 | 244 | 29.23% |
| JPM241220C00180000 | 2024-04-22 3:49PM EDT | 180.00 | 21.28 | 23.40 | 23.70 | 0.00 | - | 1 | 728 | 28.01% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 21.05 | 20.15 | 20.35 | 0.00 | - | 11 | 592 | 26.99% |
| JPM241220C00190000 | 2024-04-30 11:35AM EDT | 190.00 | 17.72 | 17.05 | 17.35 | +0.22 | +1.26% | 5 | 1,155 | 26.22% |
| JPM241220C00195000 | 2024-04-29 11:35AM EDT | 195.00 | 14.85 | 14.35 | 14.60 | 0.00 | - | 3 | 1,363 | 25.48% |
| JPM241220C00200000 | 2024-04-30 10:14AM EDT | 200.00 | 12.45 | 11.85 | 12.00 | +0.70 | +5.96% | 1 | 1,037 | 24.59% |
| JPM241220C00210000 | 2024-04-29 3:02PM EDT | 210.00 | 7.85 | 7.80 | 7.90 | 0.00 | - | 6 | 1,053 | 23.38% |
| JPM241220C00220000 | 2024-04-30 10:05AM EDT | 220.00 | 5.20 | 4.85 | 4.95 | +0.11 | +2.16% | 2 | 1,269 | 22.46% |
| JPM241220C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 3.30 | 2.93 | 2.99 | 0.00 | - | 8 | 992 | 21.85% |
| JPM241220C00240000 | 2024-04-29 12:04PM EDT | 240.00 | 1.78 | 1.73 | 1.79 | 0.00 | - | 20 | 369 | 21.56% |
| JPM241220C00250000 | 2024-04-29 2:57PM EDT | 250.00 | 1.06 | 1.02 | 1.07 | 0.00 | - | 3 | 434 | 21.47% |
| JPM241220C00260000 | 2024-04-16 1:58PM EDT | 260.00 | 0.37 | 0.63 | 0.67 | 0.00 | - | 1 | 79 | 21.70% |
| JPM241220C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 1 | 79 | 22.11% |
| JPM241220C00280000 | 2024-04-09 12:12PM EDT | 280.00 | 0.58 | 0.28 | 0.31 | 0.00 | - | 2 | 12 | 22.71% |
| JPM241220C00290000 | 2024-04-15 11:29AM EDT | 290.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | - | 1 | 23.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-02-12 3:50PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 48.15% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 43.90% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.02 | 0.38 | 0.00 | - | 50 | 51 | 43.65% |
| JPM241220P00100000 | 2024-04-25 11:56AM EDT | 100.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 2 | 123 | 39.16% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 105.00 | 0.45 | 0.32 | 0.35 | 0.00 | - | 20 | 41 | 37.60% |
| JPM241220P00110000 | 2024-04-12 11:43AM EDT | 110.00 | 0.66 | 0.40 | 0.43 | 0.00 | - | 4 | 116 | 36.18% |
| JPM241220P00115000 | 2024-04-30 12:14PM EDT | 115.00 | 0.50 | 0.48 | 0.52 | -0.02 | -3.85% | 3 | 80 | 34.77% |
| JPM241220P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.63 | 0.58 | 0.61 | 0.00 | - | 1 | 233 | 33.20% |
| JPM241220P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 0.77 | 0.70 | 0.73 | 0.00 | - | 1 | 131 | 31.80% |
| JPM241220P00130000 | 2024-04-26 1:38PM EDT | 130.00 | 0.91 | 0.85 | 0.88 | 0.00 | - | 11 | 1,065 | 30.48% |
| JPM241220P00135000 | 2024-04-29 11:18AM EDT | 135.00 | 1.04 | 1.02 | 1.05 | 0.00 | - | 10 | 160 | 29.13% |
| JPM241220P00140000 | 2024-04-26 3:14PM EDT | 140.00 | 1.29 | 1.24 | 1.28 | 0.00 | - | 1 | 120 | 27.94% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 145.00 | 1.63 | 1.52 | 1.56 | 0.00 | - | 12 | 265 | 26.79% |
| JPM241220P00150000 | 2024-04-25 11:16AM EDT | 150.00 | 2.06 | 1.87 | 1.92 | 0.00 | - | 14 | 275 | 25.73% |
| JPM241220P00155000 | 2024-04-26 2:44PM EDT | 155.00 | 2.28 | 2.32 | 2.37 | 0.00 | - | 1 | 520 | 24.72% |
| JPM241220P00160000 | 2024-04-30 11:45AM EDT | 160.00 | 2.86 | 2.89 | 2.95 | +0.06 | +2.14% | 1 | 988 | 23.82% |
| JPM241220P00165000 | 2024-04-30 11:45AM EDT | 165.00 | 3.57 | 3.55 | 3.60 | -0.83 | -18.86% | 1 | 745 | 22.77% |
| JPM241220P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 5.65 | 4.45 | 4.55 | 0.00 | - | 4 | 407 | 22.10% |
| JPM241220P00175000 | 2024-04-30 9:52AM EDT | 175.00 | 5.26 | 5.50 | 5.65 | -0.49 | -8.52% | 2 | 2,898 | 21.34% |
| JPM241220P00180000 | 2024-04-25 9:46AM EDT | 180.00 | 7.00 | 6.80 | 6.85 | 0.00 | - | 6 | 151 | 20.35% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 8.25 | 8.35 | 8.45 | 0.00 | - | 5 | 77 | 19.64% |
| JPM241220P00190000 | 2024-04-29 1:06PM EDT | 190.00 | 10.00 | 10.30 | 10.40 | 0.00 | - | 2 | 450 | 19.04% |
| JPM241220P00195000 | 2024-04-29 11:35AM EDT | 195.00 | 12.00 | 12.45 | 12.55 | 0.00 | - | 2 | 136 | 18.24% |
| JPM241220P00200000 | 2024-04-29 1:44PM EDT | 200.00 | 14.40 | 14.85 | 15.00 | 0.00 | - | 23 | 274 | 17.35% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 210.00 | 24.82 | 20.95 | 21.70 | 0.00 | - | 3 | 16 | 16.84% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 220.00 | 28.00 | 28.35 | 29.10 | 0.00 | - | 3 | 3 | 15.02% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 230.00 | 33.20 | 36.55 | 37.45 | 0.00 | - | 1 | 0 | 8.99% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.