JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200124C00100000 | 2020-01-13 1:48PM EST | 100.00 | 36.58 | 35.75 | 40.10 | 0.00 | - | 3 | 3 | 214.80% |
| JPM200124C00110000 | 2020-01-02 3:09PM EST | 110.00 | 30.86 | 25.75 | 30.30 | 0.00 | - | - | 5 | 171.73% |
| JPM200124C00115000 | 2020-01-02 3:09PM EST | 115.00 | 25.87 | 20.75 | 25.35 | 0.00 | - | 1 | 0 | 148.97% |
| JPM200124C00121000 | 2020-01-02 3:07PM EST | 121.00 | 19.90 | 14.80 | 19.30 | 0.00 | - | 1 | 5 | 119.34% |
| JPM200124C00122000 | 2019-12-27 9:45AM EST | 122.00 | 17.77 | 15.25 | 16.80 | 0.00 | - | 1 | 0 | 75.98% |
| JPM200124C00123000 | 2020-01-06 11:21AM EST | 123.00 | 14.90 | 12.90 | 17.35 | 0.00 | - | 45 | 34 | 110.89% |
| JPM200124C00124000 | 2020-01-02 3:07PM EST | 124.00 | 16.90 | 11.80 | 16.50 | 0.00 | - | 12 | 0 | 109.18% |
| JPM200124C00125000 | 2020-01-17 3:15PM EST | 125.00 | 12.81 | 12.00 | 14.30 | -1.59 | -11.04% | 10 | 3 | 78.32% |
| JPM200124C00126000 | 2020-01-02 3:20PM EST | 126.00 | 14.87 | 10.00 | 14.30 | 0.00 | - | - | 0 | 95.51% |
| JPM200124C00127000 | 2020-01-08 12:15PM EST | 127.00 | 10.75 | 9.00 | 13.10 | 0.00 | - | 10 | 10 | 86.77% |
| JPM200124C00128000 | 2020-01-09 9:38AM EST | 128.00 | 10.25 | 8.00 | 12.00 | 0.00 | - | 3 | 3 | 80.08% |
| JPM200124C00129000 | 2020-01-02 3:44PM EST | 129.00 | 11.70 | 7.00 | 11.50 | 0.00 | - | 2 | 0 | 84.52% |
| JPM200124C00130000 | 2020-01-17 2:45PM EST | 130.00 | 7.81 | 8.00 | 9.30 | +0.53 | +7.28% | 51 | 69 | 56.93% |
| JPM200124C00131000 | 2020-01-17 9:41AM EST | 131.00 | 7.10 | 6.70 | 7.35 | +0.37 | +5.50% | 18 | 177 | 28.22% |
| JPM200124C00132000 | 2020-01-17 2:46PM EST | 132.00 | 5.83 | 5.80 | 8.25 | +1.13 | +24.04% | 86 | 373 | 64.94% |
| JPM200124C00133000 | 2020-01-17 11:09AM EST | 133.00 | 5.24 | 5.20 | 5.40 | +0.79 | +17.75% | 109 | 160 | 23.58% |
| JPM200124C00134000 | 2020-01-17 3:44PM EST | 134.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 40 | 486 | 20.17% |
| JPM200124C00135000 | 2020-01-17 3:28PM EST | 135.00 | 3.25 | 3.30 | 3.45 | +0.72 | +28.46% | 27 | 276 | 17.87% |
| JPM200124C00136000 | 2020-01-17 3:59PM EST | 136.00 | 2.42 | 2.43 | 2.52 | +0.61 | +33.70% | 298 | 1,235 | 15.43% |
| JPM200124C00137000 | 2020-01-17 3:59PM EST | 137.00 | 1.65 | 1.65 | 1.73 | +0.44 | +36.36% | 569 | 2,844 | 14.48% |
| JPM200124C00138000 | 2020-01-17 3:59PM EST | 138.00 | 1.05 | 1.02 | 1.07 | +0.26 | +32.91% | 2,314 | 3,300 | 13.67% |
| JPM200124C00139000 | 2020-01-17 3:59PM EST | 139.00 | 0.60 | 0.56 | 0.59 | +0.17 | +39.53% | 1,275 | 1,647 | 13.21% |
| JPM200124C00140000 | 2020-01-17 3:58PM EST | 140.00 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 2,351 | 3,949 | 13.18% |
| JPM200124C00141000 | 2020-01-17 3:53PM EST | 141.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 516 | 1,420 | 13.58% |
| JPM200124C00142000 | 2020-01-17 3:56PM EST | 142.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 438 | 1,251 | 14.75% |
| JPM200124C00143000 | 2020-01-17 3:09PM EST | 143.00 | 0.05 | 0.07 | 0.08 | -0.02 | -28.57% | 109 | 1,111 | 17.14% |
| JPM200124C00144000 | 2020-01-17 3:45PM EST | 144.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 89 | 431 | 18.07% |
| JPM200124C00145000 | 2020-01-17 3:55PM EST | 145.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 551 | 2,708 | 20.51% |
| JPM200124C00146000 | 2020-01-17 1:49PM EST | 146.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 35 | 662 | 23.63% |
| JPM200124C00147000 | 2020-01-17 12:32PM EST | 147.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 9 | 1,434 | 25.20% |
| JPM200124C00148000 | 2020-01-16 2:45PM EST | 148.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 337 | 27.54% |
| JPM200124C00149000 | 2020-01-16 10:08AM EST | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 29.69% |
| JPM200124C00150000 | 2020-01-17 10:29AM EST | 150.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 462 | 33.79% |
| JPM200124C00152500 | 2020-01-14 2:58PM EST | 152.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1,021 | 37.31% |
| JPM200124C00155000 | 2020-01-16 3:43PM EST | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 104 | 1,316 | 41.02% |
| JPM200124C00157500 | 2020-01-15 10:01AM EST | 157.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 48 | 632 | 47.27% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200124P00100000 | 2019-12-27 2:14PM EST | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 90.63% |
| JPM200124P00105000 | 2020-01-10 11:36AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| JPM200124P00110000 | 2020-01-14 9:47AM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM200124P00115000 | 2020-01-17 10:46AM EST | 115.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 15 | 35 | 56.25% |
| JPM200124P00117000 | 2020-01-14 9:40AM EST | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 51.56% |
| JPM200124P00119000 | 2020-01-17 3:37PM EST | 119.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 197 | 50.78% |
| JPM200124P00120000 | 2020-01-17 3:37PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 165 | 48.05% |
| JPM200124P00121000 | 2020-01-17 10:46AM EST | 121.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 10 | 12 | 45.70% |
| JPM200124P00122000 | 2020-01-15 1:14PM EST | 122.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 42.97% |
| JPM200124P00123000 | 2020-01-15 12:56PM EST | 123.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 76 | 42.19% |
| JPM200124P00124000 | 2020-01-15 1:57PM EST | 124.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 8 | 227 | 39.84% |
| JPM200124P00125000 | 2020-01-17 1:46PM EST | 125.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 224 | 38.48% |
| JPM200124P00126000 | 2020-01-16 11:22AM EST | 126.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 72 | 34.77% |
| JPM200124P00127000 | 2020-01-17 1:22PM EST | 127.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 1 | 49 | 37.40% |
| JPM200124P00128000 | 2020-01-17 1:27PM EST | 128.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 227 | 29.49% |
| JPM200124P00129000 | 2020-01-17 3:56PM EST | 129.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 41 | 510 | 26.95% |
| JPM200124P00130000 | 2020-01-17 3:46PM EST | 130.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 53 | 751 | 25.39% |
| JPM200124P00131000 | 2020-01-17 3:55PM EST | 131.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 509 | 922 | 24.71% |
| JPM200124P00132000 | 2020-01-17 12:56PM EST | 132.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 23 | 571 | 21.29% |
| JPM200124P00133000 | 2020-01-17 3:59PM EST | 133.00 | 0.06 | 0.06 | 0.09 | -0.10 | -62.50% | 364 | 2,718 | 19.43% |
| JPM200124P00134000 | 2020-01-17 3:56PM EST | 134.00 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 501 | 987 | 17.58% |
| JPM200124P00135000 | 2020-01-17 3:59PM EST | 135.00 | 0.17 | 0.15 | 0.18 | -0.22 | -56.41% | 294 | 944 | 16.11% |
| JPM200124P00136000 | 2020-01-17 3:58PM EST | 136.00 | 0.30 | 0.27 | 0.30 | -0.33 | -52.38% | 940 | 839 | 15.04% |
| JPM200124P00137000 | 2020-01-17 3:59PM EST | 137.00 | 0.50 | 0.47 | 0.51 | -0.60 | -54.55% | 616 | 570 | 14.16% |
| JPM200124P00138000 | 2020-01-17 3:59PM EST | 138.00 | 0.81 | 0.82 | 0.87 | -0.71 | -46.71% | 2,214 | 727 | 13.70% |
| JPM200124P00139000 | 2020-01-17 3:59PM EST | 139.00 | 1.36 | 1.34 | 1.41 | -0.93 | -40.61% | 137 | 406 | 13.50% |
| JPM200124P00140000 | 2020-01-17 3:38PM EST | 140.00 | 2.25 | 2.06 | 2.13 | -0.48 | -17.58% | 691 | 783 | 13.75% |
| JPM200124P00141000 | 2020-01-17 10:33AM EST | 141.00 | 2.97 | 2.73 | 3.05 | -1.70 | -36.40% | 88 | 879 | 16.02% |
| JPM200124P00142000 | 2020-01-16 9:39AM EST | 142.00 | 4.09 | 3.80 | 3.95 | -0.56 | -12.04% | 2 | 302 | 16.80% |
| JPM200124P00143000 | 2020-01-17 12:57PM EST | 143.00 | 5.01 | 4.75 | 4.95 | -0.19 | -3.65% | 12 | 102 | 19.92% |
| JPM200124P00144000 | 2020-01-15 2:20PM EST | 144.00 | 7.50 | 3.90 | 8.00 | 0.00 | - | 12 | 29 | 62.65% |
| JPM200124P00145000 | 2020-01-17 1:40PM EST | 145.00 | 7.17 | 6.65 | 6.95 | +1.13 | +18.71% | 91 | 90 | 25.68% |
| JPM200124P00148000 | 2019-12-31 12:54PM EST | 148.00 | 10.30 | 7.55 | 12.00 | 0.00 | - | - | 0 | 79.83% |
| JPM200124P00150000 | 2020-01-03 3:21PM EST | 150.00 | 11.45 | 9.50 | 14.20 | 0.00 | - | 2 | 0 | 91.21% |
| JPM200124P00155000 | 2020-01-14 12:15PM EST | 155.00 | 15.19 | 14.90 | 19.00 | 0.00 | - | 2 | 0 | 50.78% |