JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231208C00120000 | 2023-10-30 9:47AM EST | 2023-12-08 | 18.55 | 34.15 | 34.95 | 0.00 | - | - | 10 | 0.00% |
| JPM231215C00120000 | 2023-11-28 1:02PM EST | 2023-12-15 | 33.60 | 36.75 | 37.45 | 0.00 | - | 1 | 613 | 74.41% |
| JPM231229C00120000 | 2023-11-17 10:09AM EST | 2023-12-29 | 33.19 | 36.95 | 37.80 | 0.00 | - | 2 | 2 | 60.45% |
| JPM240105C00120000 | 2023-11-24 10:09AM EST | 2024-01-05 | 34.75 | 37.10 | 37.95 | 0.00 | - | 1 | 1 | 57.06% |
| JPM240119C00120000 | 2023-11-30 3:44PM EST | 2024-01-19 | 36.58 | 36.95 | 38.00 | 0.00 | - | 32 | 4,785 | 54.74% |
| JPM240315C00120000 | 2023-11-16 12:40PM EST | 2024-03-15 | 32.64 | 37.70 | 38.50 | 0.00 | - | 2 | 782 | 41.22% |
| JPM240419C00120000 | 2023-11-15 10:23AM EST | 2024-04-19 | 32.15 | 38.20 | 39.10 | 0.00 | - | - | 2 | 39.17% |
| JPM240621C00120000 | 2023-12-01 10:52AM EST | 2024-06-21 | 39.53 | 38.80 | 39.90 | +1.13 | +2.94% | 1 | 2,073 | 35.95% |
| JPM240920C00120000 | 2023-11-30 10:32AM EST | 2024-09-20 | 39.35 | 40.45 | 41.45 | 0.00 | - | 1 | 973 | 34.76% |
| JPM250117C00120000 | 2023-12-01 12:17PM EST | 2025-01-17 | 43.05 | 42.30 | 42.65 | +2.25 | +5.51% | 9 | 3,377 | 32.24% |
| JPM250620C00120000 | 2023-10-26 12:45PM EST | 2025-06-20 | 33.05 | 41.15 | 42.35 | 0.00 | - | 2 | 0 | 26.90% |
| JPM251219C00120000 | 2023-11-30 3:45PM EST | 2025-12-19 | 45.21 | 44.80 | 47.10 | 0.00 | - | 1 | 111 | 31.24% |
| JPM260116C00120000 | 2023-11-14 3:12PM EST | 2026-01-16 | 41.70 | 44.05 | 47.25 | 0.00 | - | 2 | 3 | 30.90% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231208P00120000 | 2023-11-20 3:31PM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 83 | 83 | 71.88% |
| JPM231215P00120000 | 2023-12-01 1:37PM EST | 2023-12-15 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,397 | 50.78% |
| JPM231222P00120000 | 2023-11-30 9:50AM EST | 2023-12-22 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 19 | 46.29% |
| JPM231229P00120000 | 2023-11-22 2:11PM EST | 2023-12-29 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 56.30% |
| JPM240119P00120000 | 2023-12-01 11:44AM EST | 2024-01-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 6 | 18,824 | 33.11% |
| JPM240315P00120000 | 2023-12-01 3:39PM EST | 2024-03-15 | 0.27 | 0.27 | 0.30 | -0.07 | -20.59% | 5 | 3,432 | 27.88% |
| JPM240419P00120000 | 2023-12-01 2:43PM EST | 2024-04-19 | 0.56 | 0.56 | 0.60 | -0.20 | -26.32% | 4 | 411 | 27.72% |
| JPM240621P00120000 | 2023-12-01 1:49PM EST | 2024-06-21 | 1.00 | 1.01 | 1.07 | -0.15 | -13.04% | 102 | 13,995 | 26.36% |
| JPM240920P00120000 | 2023-11-30 12:30PM EST | 2024-09-20 | 2.00 | 1.77 | 1.84 | 0.00 | - | 1 | 1,240 | 25.40% |
| JPM250117P00120000 | 2023-12-01 10:09AM EST | 2025-01-17 | 3.21 | 3.20 | 3.45 | -0.17 | -5.03% | 23 | 8,865 | 26.32% |
| JPM250620P00120000 | 2023-10-16 9:52AM EST | 2025-06-20 | 6.65 | 5.30 | 5.70 | 0.00 | - | 10 | 120 | 27.32% |
| JPM251219P00120000 | 2023-12-01 11:47AM EST | 2025-12-19 | 5.68 | 4.50 | 6.10 | -0.51 | -8.24% | 2 | 882 | 24.48% |
| JPM260116P00120000 | 2023-11-27 10:55AM EST | 2026-01-16 | 6.53 | 5.75 | 8.30 | 0.00 | - | 5 | 9 | 27.64% |
© 2023 Yahoo. All rights reserved.