JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220708C00110000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 3.89 | 3.85 | 4.20 | +0.64 | +19.69% | 939 | 291 | 20.41% |
| JPM220715C00110000 | 2022-07-01 3:40PM EDT | 2022-07-15 | 5.23 | 4.95 | 5.15 | +1.08 | +26.02% | 63 | 544 | 30.25% |
| JPM220722C00110000 | 2022-07-01 3:43PM EDT | 2022-07-22 | 5.85 | 5.50 | 5.80 | +1.69 | +40.63% | 10 | 5 | 31.71% |
| JPM220729C00110000 | 2022-07-01 3:52PM EDT | 2022-07-29 | 6.19 | 6.05 | 6.35 | +0.94 | +17.90% | 1 | 74 | 32.35% |
| JPM220805C00110000 | 2022-07-01 10:13AM EDT | 2022-08-05 | 5.45 | 6.50 | 6.80 | -3.00 | -35.50% | 2 | 3 | 32.43% |
| JPM220819C00110000 | 2022-07-01 3:49PM EDT | 2022-08-19 | 7.65 | 7.40 | 7.65 | +0.97 | +14.52% | 575 | 453 | 32.90% |
| JPM220916C00110000 | 2022-07-01 3:25PM EDT | 2022-09-16 | 8.76 | 8.70 | 8.95 | +0.75 | +9.36% | 804 | 2,029 | 32.83% |
| JPM221021C00110000 | 2022-07-01 12:50PM EDT | 2022-10-21 | 8.94 | 9.75 | 10.05 | +0.09 | +1.02% | 1 | 328 | 31.79% |
| JPM221118C00110000 | 2022-07-01 9:52AM EDT | 2022-11-18 | 10.45 | 10.50 | 10.85 | +0.91 | +9.54% | 1 | 99 | 31.38% |
| JPM221216C00110000 | 2022-06-30 2:24PM EDT | 2022-12-16 | 10.60 | 11.30 | 11.60 | 0.00 | - | 5 | 217 | 31.18% |
| JPM230120C00110000 | 2022-07-01 3:19PM EDT | 2023-01-20 | 12.00 | 11.90 | 12.30 | +1.25 | +11.63% | 401 | 1,269 | 30.50% |
| JPM230317C00110000 | 2022-07-01 12:44PM EDT | 2023-03-17 | 12.24 | 13.05 | 13.55 | -3.71 | -23.26% | 1 | 23 | 30.38% |
| JPM230616C00110000 | 2022-07-01 1:41PM EDT | 2023-06-16 | 14.29 | 14.30 | 15.10 | +0.39 | +2.81% | 4 | 1,099 | 29.74% |
| JPM230915C00110000 | 2022-07-01 11:12AM EDT | 2023-09-15 | 14.89 | 15.75 | 16.70 | -1.07 | -6.70% | 1 | 4 | 29.81% |
| JPM240119C00110000 | 2022-06-30 3:53PM EDT | 2024-01-19 | 16.00 | 17.30 | 18.00 | -0.70 | -4.19% | 4 | 681 | 28.67% |
| JPM240621C00110000 | 2022-07-01 9:45AM EDT | 2024-06-21 | 18.90 | 18.30 | 19.65 | -2.53 | -11.81% | 1 | 6 | 28.11% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220708P00110000 | 2022-07-01 3:52PM EDT | 2022-07-08 | 0.80 | 0.70 | 0.80 | -0.60 | -42.86% | 527 | 699 | 36.77% |
| JPM220715P00110000 | 2022-07-01 3:48PM EDT | 2022-07-15 | 1.93 | 1.89 | 2.01 | -0.87 | -31.07% | 288 | 8,867 | 42.14% |
| JPM220722P00110000 | 2022-07-01 2:50PM EDT | 2022-07-22 | 2.61 | 2.43 | 2.59 | -0.61 | -18.94% | 4 | 257 | 40.28% |
| JPM220729P00110000 | 2022-07-01 3:14PM EDT | 2022-07-29 | 3.07 | 2.91 | 3.15 | -0.48 | -13.52% | 20 | 87 | 39.71% |
| JPM220805P00110000 | 2022-07-01 3:13PM EDT | 2022-08-05 | 3.50 | 3.30 | 3.60 | -0.49 | -12.28% | 8 | 45 | 38.94% |
| JPM220819P00110000 | 2022-07-01 3:47PM EDT | 2022-08-19 | 4.05 | 4.05 | 4.20 | -0.85 | -17.35% | 83 | 1,133 | 36.73% |
| JPM220916P00110000 | 2022-07-01 2:54PM EDT | 2022-09-16 | 5.20 | 5.15 | 5.35 | -0.50 | -8.77% | 422 | 4,053 | 35.10% |
| JPM221021P00110000 | 2022-07-01 1:38PM EDT | 2022-10-21 | 7.20 | 6.70 | 6.90 | -0.08 | -1.10% | 98 | 3,867 | 35.52% |
| JPM221118P00110000 | 2022-07-01 1:37PM EDT | 2022-11-18 | 8.05 | 7.35 | 7.65 | -0.30 | -3.59% | 10 | 824 | 34.54% |
| JPM221216P00110000 | 2022-07-01 11:41AM EDT | 2022-12-16 | 8.70 | 7.95 | 8.20 | -0.20 | -2.25% | 9 | 2,784 | 33.38% |
| JPM230120P00110000 | 2022-07-01 2:24PM EDT | 2023-01-20 | 9.20 | 8.85 | 9.10 | -0.40 | -4.17% | 354 | 8,220 | 33.12% |
| JPM230317P00110000 | 2022-06-30 10:31AM EDT | 2023-03-17 | 10.95 | 9.60 | 10.10 | 0.00 | - | 11 | 516 | 32.03% |
| JPM230616P00110000 | 2022-07-01 1:16PM EDT | 2023-06-16 | 12.00 | 11.20 | 11.60 | +0.18 | +1.52% | 8 | 9,144 | 31.05% |
| JPM230915P00110000 | 2022-06-29 3:47PM EDT | 2023-09-15 | 12.35 | 12.45 | 13.05 | 0.00 | - | 30 | 1,182 | 30.67% |
| JPM240119P00110000 | 2022-06-30 2:26PM EDT | 2024-01-19 | 15.00 | 14.00 | 14.75 | 0.00 | - | 4 | 8,583 | 30.17% |
| JPM240621P00110000 | 2022-06-30 2:45PM EDT | 2024-06-21 | 16.25 | 15.65 | 16.35 | 0.00 | - | 820 | 820 | 29.37% |
© 2022 Yahoo. All rights reserved.
