JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 33.00 | 35.70 | 0.00 | - | 12 | 10 | 97.61% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 32.57 | 33.65 | 34.70 | 0.00 | - | 5 | 384 | 53.39% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 33.00 | 34.95 | 0.00 | - | 25 | 25 | 56.10% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 32.85 | 35.10 | 0.00 | - | 2 | 2 | 51.61% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 33.75 | 34.70 | 35.70 | 0.00 | - | 2 | 6,526 | 44.95% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 34.35 | 36.25 | 0.00 | - | 100 | 869 | 39.51% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 34.70 | 36.60 | 0.00 | - | 1 | 37 | 35.68% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 36.85 | 37.90 | 0.00 | - | 24 | 1,585 | 35.54% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 37.60 | 38.40 | 0.00 | - | 1 | 422 | 34.02% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 38.35 | 39.00 | 0.00 | - | 15 | 30 | 33.16% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 39.50 | 40.10 | 0.00 | - | 7 | 109 | 33.19% |
| JPM250117C00160000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 40.65 | 40.00 | 40.95 | +1.85 | +4.77% | 3 | 4,793 | 33.21% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 41.20 | 42.55 | 0.00 | - | 9 | 45 | 32.84% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 43.05 | 45.35 | 0.00 | - | 12 | 397 | 33.49% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 2025-12-19 | 48.66 | 46.65 | 50.30 | 0.00 | - | 2 | 521 | 34.25% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 2026-01-16 | 46.71 | 47.60 | 50.65 | 0.00 | - | 700 | 898 | 33.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00160000 | 2024-04-26 1:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 21 | 459 | 55.47% |
| JPM240510P00160000 | 2024-04-26 11:19AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4 | 1,983 | 44.53% |
| JPM240517P00160000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 2 | 1,185 | 38.57% |
| JPM240524P00160000 | 2024-04-25 9:46AM EDT | 2024-05-24 | 0.19 | 0.16 | 0.18 | 0.00 | - | 12 | 67 | 35.65% |
| JPM240531P00160000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 4 | 50 | 32.72% |
| JPM240621P00160000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.41 | -0.06 | -14.29% | 16 | 10,874 | 29.30% |
| JPM240719P00160000 | 2024-04-26 9:51AM EDT | 2024-07-19 | 0.73 | 0.69 | 0.77 | -0.02 | -2.67% | 56 | 1,003 | 27.44% |
| JPM240816P00160000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 1.03 | 0.99 | 1.06 | -0.06 | -5.50% | 1 | 488 | 25.72% |
| JPM240920P00160000 | 2024-04-26 2:53PM EDT | 2024-09-20 | 1.36 | 1.37 | 1.44 | -0.15 | -9.93% | 1 | 1,783 | 24.40% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 2.21 | 1.96 | 2.02 | 0.00 | - | 2 | 714 | 24.73% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 413 | 24.59% |
| JPM241220P00160000 | 2024-04-26 10:11AM EDT | 2024-12-20 | 2.80 | 2.81 | 2.94 | -0.24 | -7.89% | 3 | 985 | 24.01% |
| JPM250117P00160000 | 2024-04-25 2:11PM EDT | 2025-01-17 | 3.70 | 3.45 | 3.65 | 0.00 | - | 2 | 3,684 | 24.57% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 4.60 | 4.20 | 4.60 | 0.00 | - | 3 | 161 | 24.18% |
| JPM250620P00160000 | 2024-04-26 12:14PM EDT | 2025-06-20 | 5.42 | 5.45 | 7.25 | -0.98 | -15.31% | 5 | 361 | 26.10% |
| JPM251219P00160000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 8.35 | 7.85 | 8.40 | 0.00 | - | 2 | 1,000 | 23.40% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 8.55 | 8.05 | 8.85 | 0.00 | - | 51 | 1,357 | 23.48% |
© 2024 Yahoo. All rights reserved.