JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-05-08 11:41AM EDT | 2024-05-10 | 37.73 | 41.95 | 45.60 | 0.00 | - | 1 | 0 | 156.25% |
| JPM240517C00155000 | 2024-05-08 9:43AM EDT | 2024-05-17 | 44.10 | 42.55 | 44.45 | +7.01 | +18.90% | 1 | 136 | 106.59% |
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 38.11 | 42.75 | 44.55 | 0.00 | - | 1 | 41 | 80.22% |
| JPM240621C00155000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 38.60 | 43.45 | 45.10 | 0.00 | - | 4 | 5,451 | 53.78% |
| JPM240719C00155000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 45.36 | 44.75 | 46.50 | +5.48 | +13.74% | 1 | 71 | 51.36% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 2024-08-16 | 39.84 | 44.10 | 46.70 | 0.00 | - | 1 | 6 | 44.48% |
| JPM240920C00155000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 38.87 | 45.15 | 46.65 | 0.00 | - | 2 | 2,511 | 38.02% |
| JPM241018C00155000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 46.54 | 45.65 | 47.10 | +4.14 | +9.76% | 2 | 15 | 36.27% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 45.90 | 48.35 | 0.00 | - | 2 | 3 | 37.49% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 46.95 | 48.65 | 0.00 | - | 1 | 138 | 35.28% |
| JPM250117C00155000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 46.54 | 48.40 | 49.40 | 0.00 | - | 3 | 2,935 | 35.17% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 50.11 | 50.00 | 50.50 | +1.85 | +3.83% | 1 | 25 | 33.85% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 51.75 | 52.30 | 0.00 | - | 2 | 247 | 33.09% |
| JPM251219C00155000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 50.52 | 54.80 | 57.50 | 0.00 | - | 2 | 217 | 34.79% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 54.60 | 58.00 | 0.00 | - | 1 | 208 | 34.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 156.25% |
| JPM240517P00155000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 7,005 | 59.38% |
| JPM240524P00155000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 35 | 66 | 51.17% |
| JPM240531P00155000 | 2024-05-09 2:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | 0.00 | - | 9 | 27 | 45.61% |
| JPM240607P00155000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 2 | 2 | 37.70% |
| JPM240621P00155000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 96 | 6,607 | 33.11% |
| JPM240719P00155000 | 2024-05-09 10:30AM EDT | 2024-07-19 | 0.30 | 0.22 | 0.25 | 0.00 | - | 1 | 389 | 29.61% |
| JPM240816P00155000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 0.55 | 0.37 | 0.39 | 0.00 | - | 22 | 303 | 27.12% |
| JPM240920P00155000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 0.70 | 0.57 | 0.61 | 0.00 | - | 1 | 3,280 | 25.46% |
| JPM241018P00155000 | 2024-05-09 1:55PM EDT | 2024-10-18 | 1.10 | 0.92 | 1.00 | 0.00 | - | 22 | 220 | 25.84% |
| JPM241115P00155000 | 2024-05-02 1:10PM EDT | 2024-11-15 | 2.00 | 1.21 | 1.26 | 0.00 | - | 10 | 133 | 25.24% |
| JPM241220P00155000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 2.37 | 1.53 | 1.58 | 0.00 | - | 1 | 519 | 24.61% |
| JPM250117P00155000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 2.04 | 1.94 | 2.09 | -0.21 | -9.33% | 2 | 9,388 | 25.10% |
| JPM250321P00155000 | 2024-05-09 10:53AM EDT | 2025-03-21 | 2.47 | 2.65 | 2.94 | 0.00 | - | 2 | 244 | 24.94% |
| JPM250620P00155000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 2.95 | 3.70 | 3.90 | -2.00 | -40.40% | 5 | 560 | 24.18% |
| JPM251219P00155000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 6.05 | 5.80 | 5.95 | -1.10 | -15.38% | 1 | 426 | 23.59% |
| JPM260116P00155000 | 2024-05-09 1:57PM EDT | 2026-01-16 | 6.95 | 5.65 | 7.00 | 0.00 | - | 35 | 353 | 24.66% |
© 2024 Yahoo. All rights reserved.