JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00165000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 19.50 | 19.65 | 21.80 | +2.34 | +13.64% | 108 | 114 | 190.63% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 2024-05-03 | 33.72 | 19.00 | 22.25 | 0.00 | - | 4 | 0 | 55.20% |
| JPM240517C00165000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 20.50 | 21.40 | 22.80 | +3.50 | +20.59% | 13 | 3,048 | 44.32% |
| JPM240621C00165000 | 2024-04-19 11:51AM EDT | 2024-06-21 | 21.00 | 22.80 | 23.45 | +2.10 | +11.11% | 20 | 5,674 | 33.17% |
| JPM240719C00165000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 23.70 | 23.70 | 24.35 | +3.35 | +16.46% | 1 | 283 | 31.22% |
| JPM240816C00165000 | 2024-04-19 3:35PM EDT | 2024-08-16 | 24.60 | 23.60 | 25.25 | +4.45 | +22.08% | 15 | 113 | 30.26% |
| JPM240920C00165000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 24.45 | 26.00 | 27.60 | +2.85 | +13.19% | 2 | 2,911 | 32.89% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 24.95 | 26.85 | 27.65 | +0.10 | +0.40% | 3 | 63 | 30.38% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 27.55 | 28.45 | 0.00 | - | 4 | 34 | 30.04% |
| JPM241220C00165000 | 2024-04-19 10:29AM EDT | 2024-12-20 | 26.55 | 29.05 | 29.90 | -1.95 | -6.84% | 5 | 232 | 30.70% |
| JPM250117C00165000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 28.55 | 29.15 | 30.60 | +1.94 | +7.29% | 17 | 2,825 | 30.38% |
| JPM250321C00165000 | 2024-04-19 9:33AM EDT | 2025-03-21 | 32.00 | 31.50 | 33.85 | +2.00 | +6.67% | 7 | 413 | 32.72% |
| JPM250620C00165000 | 2024-04-16 12:29PM EDT | 2025-06-20 | 30.00 | 33.60 | 35.45 | 0.00 | - | 2 | 376 | 31.32% |
| JPM251219C00165000 | 2024-04-18 3:13PM EDT | 2025-12-19 | 34.29 | 37.80 | 40.20 | 0.00 | - | 68 | 418 | 31.87% |
| JPM260116C00165000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 36.95 | 37.50 | 40.20 | +2.31 | +6.67% | 2 | 235 | 31.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00165000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,263 | 81.25% |
| JPM240426P00165000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 841 | 147 | 36.91% |
| JPM240503P00165000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.14 | 0.00 | - | 3 | 244 | 31.64% |
| JPM240510P00165000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 0.22 | 0.18 | 0.23 | -0.01 | -4.35% | 25 | 404 | 28.61% |
| JPM240517P00165000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.34 | -0.09 | -21.95% | 91 | 4,480 | 27.00% |
| JPM240524P00165000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 0.49 | 0.31 | 0.48 | -0.28 | -36.36% | 31 | 69 | 26.20% |
| JPM240531P00165000 | 2024-04-19 3:27PM EDT | 2024-05-31 | 0.56 | 0.42 | 0.55 | -0.17 | -23.29% | 1 | 58 | 24.78% |
| JPM240621P00165000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 0.92 | 0.84 | 0.90 | -0.23 | -20.00% | 18 | 3,630 | 23.12% |
| JPM240719P00165000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 1.83 | 1.66 | 1.74 | -0.44 | -19.38% | 18 | 2,621 | 23.69% |
| JPM240816P00165000 | 2024-04-19 2:05PM EDT | 2024-08-16 | 2.33 | 2.13 | 2.26 | -0.15 | -6.05% | 22 | 600 | 22.80% |
| JPM240920P00165000 | 2024-04-19 10:55AM EDT | 2024-09-20 | 2.87 | 2.76 | 2.93 | -0.68 | -19.15% | 19 | 2,027 | 22.20% |
| JPM241018P00165000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 3.85 | 3.65 | 3.80 | -0.70 | -15.38% | 19 | 269 | 22.82% |
| JPM241115P00165000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 4.50 | 4.15 | 4.35 | -0.65 | -12.62% | 3 | 109 | 22.59% |
| JPM241220P00165000 | 2024-04-18 2:28PM EDT | 2024-12-20 | 5.80 | 3.75 | 4.95 | 0.00 | - | 23 | 746 | 22.24% |
| JPM250117P00165000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 5.95 | 5.60 | 5.85 | -0.80 | -11.85% | 22 | 2,333 | 22.89% |
| JPM250321P00165000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 7.10 | 5.25 | 6.80 | -0.60 | -7.79% | 1 | 318 | 22.32% |
| JPM250620P00165000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 8.60 | 7.95 | 9.30 | -0.70 | -7.53% | 3 | 1,270 | 23.59% |
| JPM251219P00165000 | 2024-04-19 2:10PM EDT | 2025-12-19 | 10.95 | 10.10 | 11.65 | -1.41 | -11.41% | 2 | 367 | 22.65% |
| JPM260116P00165000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 12.69 | 10.30 | 12.60 | 0.00 | - | 1 | 311 | 23.28% |
© 2024 Yahoo. All rights reserved.