JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 45.90 | 51.80 | 52.65 | 0.00 | - | 3 | 25 | 70.85% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 51.90 | 52.85 | 0.00 | - | 1 | 0 | 60.06% |
| JPM240621C00140000 | 2024-04-23 3:26PM EDT | 2024-06-21 | 53.11 | 52.55 | 53.25 | 0.00 | - | 10 | 906 | 53.26% |
| JPM240719C00140000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 53.10 | 52.75 | 53.60 | 0.00 | - | 1 | 7 | 46.86% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 53.15 | 53.90 | 0.00 | - | 1 | 5 | 42.77% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 53.90 | 54.65 | 0.00 | - | 21 | 288 | 41.41% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 45.60 | 54.25 | 55.05 | 0.00 | - | 1 | 1 | 39.75% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 47.75 | 55.45 | 56.10 | 0.00 | - | 29 | 49 | 37.74% |
| JPM250117C00140000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 57.76 | 56.05 | 56.85 | 0.00 | - | 3 | 3,213 | 37.96% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 2025-03-21 | 48.95 | 56.20 | 57.75 | 0.00 | - | 42 | 49 | 36.44% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 60.16 | 57.25 | 60.10 | 0.00 | - | 3 | 135 | 37.15% |
| JPM251219C00140000 | 2024-04-09 11:01AM EDT | 2025-12-19 | 64.75 | 61.10 | 62.20 | 0.00 | - | 2 | 452 | 34.43% |
| JPM260116C00140000 | 2024-04-23 12:59PM EDT | 2026-01-16 | 61.70 | 61.20 | 63.75 | 0.00 | - | 1 | 144 | 36.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 137.50% |
| JPM240517P00140000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 283 | 51.56% |
| JPM240621P00140000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.16 | 0.18 | 0.19 | 0.00 | - | 48 | 5,050 | 38.87% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 2024-07-19 | 0.34 | 0.23 | 0.37 | 0.00 | - | 8 | 218 | 35.60% |
| JPM240816P00140000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 0.41 | 0.47 | 0.49 | 0.00 | - | 1 | 129 | 32.54% |
| JPM240920P00140000 | 2024-04-22 2:32PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.69 | 0.00 | - | 2 | 2,829 | 30.46% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 1.16 | 0.94 | 0.98 | 0.00 | - | 3 | 276 | 30.13% |
| JPM241115P00140000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 1.19 | 1.19 | 1.23 | 0.00 | - | 15 | 79 | 29.51% |
| JPM241220P00140000 | 2024-04-23 3:16PM EDT | 2024-12-20 | 1.37 | 1.43 | 1.49 | 0.00 | - | 25 | 121 | 28.59% |
| JPM250117P00140000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 1.74 | 1.76 | 1.91 | 0.00 | - | 26 | 13,061 | 28.87% |
| JPM250321P00140000 | 2024-04-24 3:28PM EDT | 2025-03-21 | 2.04 | 2.20 | 2.41 | 0.00 | - | 10 | 75 | 27.72% |
| JPM250620P00140000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 2.98 | 3.15 | 3.50 | -0.72 | -19.46% | 1 | 741 | 27.53% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 5.00 | 4.70 | 5.05 | 0.00 | - | 3 | 1,474 | 26.10% |
| JPM260116P00140000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 4.95 | 5.05 | 5.40 | 0.00 | - | 12 | 104 | 26.15% |
© 2024 Yahoo. All rights reserved.