JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00180000 | 2024-04-26 12:26PM EDT | 2024-05-03 | 14.15 | 12.45 | 14.80 | +0.60 | +4.43% | 14 | 173 | 55.08% |
| JPM240510C00180000 | 2024-04-26 2:35PM EDT | 2024-05-10 | 14.92 | 13.60 | 14.75 | +0.62 | +4.34% | 5 | 188 | 38.40% |
| JPM240517C00180000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 14.69 | 14.40 | 14.80 | +0.69 | +4.93% | 289 | 5,486 | 31.80% |
| JPM240524C00180000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 14.90 | 14.65 | 15.30 | +0.20 | +1.36% | 7 | 221 | 31.15% |
| JPM240531C00180000 | 2024-04-25 11:15AM EDT | 2024-05-31 | 14.70 | 15.00 | 15.80 | 0.00 | - | 41 | 103 | 30.84% |
| JPM240621C00180000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 17.35 | 16.00 | 16.70 | +1.00 | +6.12% | 14 | 6,861 | 28.33% |
| JPM240719C00180000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 17.80 | 17.15 | 17.80 | -0.20 | -1.11% | 1 | 2,367 | 26.83% |
| JPM240816C00180000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 18.50 | 18.45 | 18.90 | 0.00 | - | 3 | 419 | 26.31% |
| JPM240920C00180000 | 2024-04-26 2:24PM EDT | 2024-09-20 | 21.17 | 20.15 | 20.90 | +0.42 | +2.02% | 110 | 2,322 | 27.66% |
| JPM241018C00180000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 20.33 | 21.15 | 21.85 | 0.00 | - | 1 | 123 | 27.35% |
| JPM241115C00180000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 22.80 | 22.30 | 22.90 | 0.00 | - | 7 | 175 | 27.43% |
| JPM241220C00180000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 21.28 | 23.80 | 24.40 | 0.00 | - | 1 | 728 | 27.99% |
| JPM250117C00180000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 26.00 | 24.75 | 25.40 | +0.95 | +3.79% | 101 | 3,579 | 28.13% |
| JPM250321C00180000 | 2024-04-18 12:56PM EDT | 2025-03-21 | 19.03 | 26.30 | 28.00 | 0.00 | - | 1 | 56 | 29.15% |
| JPM250620C00180000 | 2024-04-26 10:06AM EDT | 2025-06-20 | 31.00 | 29.45 | 31.40 | +1.35 | +4.55% | 12 | 3,011 | 30.23% |
| JPM251219C00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 34.44 | 33.65 | 36.80 | 0.00 | - | 224 | 259 | 31.11% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 36.00 | 34.25 | 35.75 | -0.17 | -0.47% | 2 | 740 | 29.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00180000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 255 | 1,219 | 28.61% |
| JPM240510P00180000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.25 | -0.10 | -31.25% | 28 | 433 | 24.32% |
| JPM240517P00180000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.42 | -0.10 | -20.00% | 140 | 7,030 | 22.49% |
| JPM240524P00180000 | 2024-04-26 2:41PM EDT | 2024-05-24 | 0.61 | 0.62 | 0.67 | -0.15 | -19.74% | 31 | 3,531 | 22.14% |
| JPM240531P00180000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.77 | 0.75 | 0.84 | -0.13 | -14.44% | 42 | 255 | 21.22% |
| JPM240621P00180000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 1.35 | 1.35 | 1.44 | -0.15 | -10.00% | 206 | 8,951 | 20.17% |
| JPM240719P00180000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 2.50 | 2.55 | 2.67 | -0.27 | -9.75% | 105 | 1,512 | 21.23% |
| JPM240816P00180000 | 2024-04-26 1:37PM EDT | 2024-08-16 | 3.20 | 3.25 | 3.40 | -0.31 | -8.83% | 26 | 512 | 20.61% |
| JPM240920P00180000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 4.00 | 4.05 | 4.20 | -0.35 | -8.05% | 113 | 2,479 | 20.02% |
| JPM241018P00180000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 5.15 | 5.20 | 5.40 | -0.40 | -7.21% | 62 | 467 | 21.04% |
| JPM241115P00180000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 6.20 | 5.95 | 6.05 | 0.00 | - | 14 | 801 | 20.85% |
| JPM241220P00180000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 7.00 | 6.55 | 6.80 | 0.00 | - | 6 | 151 | 20.64% |
| JPM250117P00180000 | 2024-04-26 2:44PM EDT | 2025-01-17 | 7.35 | 7.45 | 7.70 | -2.20 | -23.04% | 1 | 1,883 | 21.08% |
| JPM250321P00180000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 9.30 | 8.55 | 9.20 | 0.00 | - | 4 | 1,100 | 21.25% |
| JPM250620P00180000 | 2024-04-26 12:14PM EDT | 2025-06-20 | 9.97 | 10.20 | 10.75 | -0.78 | -7.26% | 5 | 2,944 | 20.87% |
| JPM251219P00180000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 14.05 | 12.40 | 13.75 | 0.00 | - | 11 | 130 | 20.74% |
| JPM260116P00180000 | 2024-04-25 1:37PM EDT | 2026-01-16 | 14.05 | 13.50 | 14.50 | 0.00 | - | 161 | 263 | 21.08% |
© 2024 Yahoo. All rights reserved.