JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 40.74 | 49.25 | 49.85 | 0.00 | - | 3 | 52 | 61.72% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.44 | 50.20 | 50.95 | 0.00 | - | 4 | 2,576 | 52.91% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 49.70 | 50.35 | 51.20 | 0.00 | - | 1 | 9 | 48.02% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 51.45 | 52.25 | 0.00 | - | 1 | 355 | 41.38% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 53.20 | 53.85 | 0.00 | - | 69 | 106 | 37.63% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 52.66 | 53.55 | 54.35 | 0.00 | - | 6 | 2,345 | 36.98% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 46.55 | 54.90 | 55.55 | 0.00 | - | 1 | 8 | 36.10% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 53.85 | 56.50 | 57.15 | 0.00 | - | 3 | 266 | 35.10% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 57.25 | 59.00 | 59.85 | 0.00 | - | 1 | 422 | 33.49% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 52.40 | 59.70 | 60.40 | 0.00 | - | 13 | 133 | 33.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 181.25% |
| JPM240503P00145000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 102 | 65.63% |
| JPM240517P00145000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 52 | 1,773 | 49.02% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.08 | 0.10 | 0.00 | - | - | 8 | 41.90% |
| JPM240621P00145000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 4 | 5,405 | 36.82% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.39 | 0.35 | 0.37 | 0.00 | - | 20 | 161 | 33.40% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 0.50 | 0.49 | 0.51 | -0.03 | -5.66% | 2 | 94 | 30.74% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 0.87 | 0.69 | 0.71 | 0.00 | - | 38 | 3,779 | 28.71% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 1.05 | 1.00 | 1.03 | 0.00 | - | 1 | 105 | 28.58% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 1.32 | 1.24 | 1.29 | 0.00 | - | 16 | 95 | 28.00% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 1.63 | 1.52 | 1.58 | 0.00 | - | 12 | 265 | 27.23% |
| JPM250117P00145000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 2.12 | 1.93 | 1.99 | 0.00 | - | 21 | 5,201 | 27.42% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.57 | 2.25 | 2.69 | 0.00 | - | 18 | 292 | 26.92% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 3.40 | 4.15 | 0.00 | - | 1 | 665 | 27.45% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 6.55 | 5.10 | 5.35 | 0.00 | - | 2 | 2,931 | 25.15% |
| JPM260116P00145000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 5.80 | 5.35 | 5.70 | 0.00 | - | 15 | 3,433 | 25.19% |
© 2024 Yahoo. All rights reserved.