JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00150000 | 2024-05-03 11:05AM EDT | 2024-05-17 | 40.40 | 42.70 | 43.65 | 0.00 | - | 4 | 354 | 84.18% |
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 33.93 | 42.75 | 43.65 | 0.00 | - | 10 | 11 | 65.38% |
| JPM240621C00150000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 43.70 | 43.60 | 44.15 | 0.00 | - | 7 | 3,591 | 50.17% |
| JPM240719C00150000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 42.43 | 43.75 | 44.65 | 0.00 | - | 1 | 59 | 45.54% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 44.15 | 44.80 | 0.00 | - | 2 | 8 | 39.60% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 45.25 | 45.00 | 45.70 | 0.00 | - | 3 | 1,670 | 38.30% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 45.45 | 45.95 | 0.00 | - | 4 | 21 | 35.84% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 28.06% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 46.90 | 46.65 | 47.55 | 0.00 | - | 1 | 52 | 35.29% |
| JPM250117C00150000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 48.50 | 47.20 | 48.35 | 0.00 | - | 3 | 2,747 | 35.39% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 48.80 | 48.75 | 49.10 | 0.00 | - | 5 | 50 | 33.37% |
| JPM250620C00150000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 51.39 | 50.35 | 50.80 | 0.00 | - | 1 | 349 | 32.64% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 53.30 | 53.90 | 0.00 | - | 2 | 504 | 31.73% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 54.26 | 53.90 | 55.65 | 0.00 | - | 1 | 194 | 33.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 90.63% |
| JPM240517P00150000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 201 | 3,934 | 58.59% |
| JPM240524P00150000 | 2024-05-07 1:08PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.06 | 0.00 | - | 12 | 42 | 49.81% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 5 | 49.37% |
| JPM240621P00150000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.13 | 0.00 | - | 11 | 4,936 | 33.99% |
| JPM240719P00150000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.28 | -0.03 | -10.00% | 1 | 196 | 30.18% |
| JPM240816P00150000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 0.47 | 0.41 | 0.44 | 0.00 | - | 135 | 1,115 | 27.88% |
| JPM240920P00150000 | 2024-05-07 1:35PM EDT | 2024-09-20 | 0.68 | 0.64 | 0.67 | 0.00 | - | 1 | 2,855 | 26.16% |
| JPM241018P00150000 | 2024-05-07 2:44PM EDT | 2024-10-18 | 1.06 | 1.01 | 1.05 | 0.00 | - | 24 | 161 | 26.38% |
| JPM241115P00150000 | 2024-05-06 11:20AM EDT | 2024-11-15 | 1.47 | 1.29 | 1.33 | 0.00 | - | 1 | 204 | 25.86% |
| JPM241220P00150000 | 2024-05-08 11:00AM EDT | 2024-12-20 | 1.61 | 1.61 | 1.64 | -0.16 | -9.04% | 1 | 269 | 25.15% |
| JPM250117P00150000 | 2024-05-07 11:02AM EDT | 2025-01-17 | 2.12 | 2.06 | 2.11 | 0.00 | - | 12 | 11,139 | 25.48% |
| JPM250321P00150000 | 2024-05-07 2:46PM EDT | 2025-03-21 | 2.75 | 2.66 | 2.74 | 0.00 | - | 3 | 706 | 24.72% |
| JPM250620P00150000 | 2024-05-07 9:45AM EDT | 2025-06-20 | 3.80 | 3.70 | 3.85 | 0.00 | - | 2 | 2,700 | 24.44% |
| JPM251219P00150000 | 2024-05-07 10:56AM EDT | 2025-12-19 | 5.89 | 5.75 | 5.95 | 0.00 | - | 3 | 869 | 24.00% |
| JPM260116P00150000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 6.47 | 6.25 | 6.45 | 0.00 | - | 40 | 3,980 | 24.24% |
© 2024 Yahoo. All rights reserved.