UK Markets open in 5 hrs 6 mins
NIKKEI 225
28,574.15 +240.63 (+0.85%) HANG SENG
24,338.33 +120.30 (+0.50%) CRUDE OIL
84.75 +0.93 (+1.11%) GOLD FUTURES
1,821.20 +4.70 (+0.26%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,974.89 -644.82 (-2.04%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00135000 | 2022-01-05 2:39PM EST | 2022-01-21 | 30.00 | 28.75 | 29.50 | -3.22 | -9.69% | 8 | 199 | 246.09% |
| JPM220218C00135000 | 2022-01-04 2:16PM EST | 2022-02-18 | 33.45 | 29.10 | 30.55 | 0.00 | - | 186 | 6 | 91.88% |
| JPM220318C00135000 | 2022-01-05 12:37PM EST | 2022-03-18 | 32.68 | 29.60 | 31.05 | -0.52 | -1.57% | 309 | 143 | 69.60% |
| JPM220414C00135000 | 2022-01-04 9:39AM EST | 2022-04-14 | 31.00 | 30.05 | 30.65 | 0.00 | - | 11 | 56 | 57.90% |
| JPM220520C00135000 | 2021-12-31 2:15PM EST | 2022-05-20 | 25.15 | 30.25 | 31.40 | 0.00 | - | 2 | 2 | 50.34% |
| JPM220617C00135000 | 2022-01-05 10:36AM EST | 2022-06-17 | 34.50 | 30.70 | 31.35 | +0.16 | +0.47% | 3 | 315 | 47.06% |
| JPM220916C00135000 | 2022-01-04 3:49PM EST | 2022-09-16 | 35.46 | 32.20 | 32.60 | 0.00 | - | 1 | 20 | 40.19% |
| JPM230120C00135000 | 2022-01-05 11:18AM EST | 2023-01-20 | 36.76 | 33.85 | 34.40 | -0.17 | -0.46% | 4 | 1,354 | 36.05% |
| JPM230616C00135000 | 2021-12-22 2:21PM EST | 2023-06-16 | 29.65 | 33.85 | 37.55 | 0.00 | - | - | 1 | 35.50% |
| JPM240119C00135000 | 2022-01-04 1:17PM EST | 2024-01-19 | 39.50 | 35.70 | 38.90 | 0.00 | - | 6 | 39 | 31.56% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00135000 | 2022-01-05 2:05PM EST | 2022-01-21 | 0.09 | 0.13 | 0.16 | +0.02 | +28.57% | 321 | 7,605 | 79.88% |
| JPM220128P00135000 | 2022-01-05 1:22PM EST | 2022-01-28 | 0.14 | 0.10 | 0.28 | -0.16 | -53.33% | 1 | 36 | 50.59% |
| JPM220204P00135000 | 2022-01-04 11:17AM EST | 2022-02-04 | 0.17 | 0.00 | 0.40 | 0.00 | - | 12 | 48 | 45.90% |
| JPM220218P00135000 | 2022-01-04 12:49PM EST | 2022-02-18 | 0.38 | 0.33 | 0.53 | 0.00 | - | 914 | 2,964 | 36.69% |
| JPM220318P00135000 | 2022-01-05 2:24PM EST | 2022-03-18 | 0.77 | 0.74 | 0.91 | +0.09 | +13.24% | 93 | 3,391 | 30.77% |
| JPM220414P00135000 | 2022-01-05 2:31PM EST | 2022-04-14 | 1.29 | 1.34 | 1.48 | +0.09 | +7.50% | 11 | 176 | 29.53% |
| JPM220520P00135000 | 2022-01-05 3:32PM EST | 2022-05-20 | 1.95 | 1.99 | 2.10 | +0.18 | +10.17% | 32 | 132 | 27.94% |
| JPM220617P00135000 | 2022-01-05 2:32PM EST | 2022-06-17 | 2.38 | 2.48 | 2.59 | +0.18 | +8.18% | 109 | 7,152 | 27.23% |
| JPM220916P00135000 | 2022-01-04 1:32PM EST | 2022-09-16 | 3.96 | 4.30 | 4.55 | 0.00 | - | 1 | 19 | 27.21% |
| JPM230120P00135000 | 2022-01-05 12:47PM EST | 2023-01-20 | 6.50 | 7.05 | 7.20 | 0.00 | - | 459 | 6,739 | 27.64% |
| JPM230616P00135000 | 2022-01-03 1:43PM EST | 2023-06-16 | 9.60 | 7.05 | 10.40 | 0.00 | - | 2 | 407 | 28.70% |
| JPM240119P00135000 | 2022-01-04 11:15AM EST | 2024-01-19 | 11.80 | 10.35 | 14.05 | 0.00 | - | 47 | 4,369 | 29.00% |
© 2022 Yahoo. All rights reserved.
