JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00190000 | 2023-05-17 9:46AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 491 | 55.47% |
| JPM230721C00190000 | 2023-05-22 1:34PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 333 | 34.38% |
| JPM230915C00190000 | 2023-05-19 11:08AM EDT | 2023-09-15 | 0.06 | 0.03 | 0.06 | 0.00 | - | 100 | 359 | 24.90% |
| JPM231020C00190000 | 2023-05-26 9:41AM EDT | 2023-10-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 107 | 23.05% |
| JPM231117C00190000 | 2023-05-02 9:31AM EDT | 2023-11-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| JPM231215C00190000 | 2023-05-22 3:07PM EDT | 2023-12-15 | 0.25 | 0.14 | 0.21 | 0.00 | - | 5 | 6 | 21.73% |
| JPM240119C00190000 | 2023-06-01 11:14AM EDT | 2024-01-19 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 1 | 1,338 | 21.22% |
| JPM240621C00190000 | 2023-05-31 10:25AM EDT | 2024-06-21 | 0.95 | 0.75 | 1.30 | 0.00 | - | 21 | 277 | 22.14% |
| JPM240920C00190000 | 2023-06-01 3:27PM EDT | 2024-09-20 | 1.64 | 1.45 | 1.80 | -0.37 | -18.41% | 2 | 16 | 21.64% |
| JPM250117C00190000 | 2023-04-28 2:30PM EDT | 2025-01-17 | 3.30 | 2.79 | 3.30 | 0.00 | - | 2 | 139 | 23.09% |
| JPM251219C00190000 | 2023-05-26 3:44PM EDT | 2025-12-19 | 6.50 | 4.80 | 7.60 | 0.00 | - | 1 | 8 | 25.03% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00190000 | 2023-04-14 9:45AM EDT | 2023-06-16 | 52.27 | 55.65 | 56.40 | 0.00 | - | 2 | 0 | 145.17% |
| JPM230721P00190000 | 2023-04-14 10:04AM EDT | 2023-07-21 | 52.12 | 55.50 | 56.45 | 0.00 | - | 22 | 0 | 80.96% |
| JPM230915P00190000 | 2023-04-06 1:29PM EDT | 2023-09-15 | 62.09 | 52.70 | 53.80 | 0.00 | - | 2 | 0 | 42.77% |
| JPM231020P00190000 | 2023-04-06 1:34PM EDT | 2023-10-20 | 62.23 | 52.80 | 53.95 | 0.00 | - | 2 | 0 | 38.11% |
| JPM231117P00190000 | 2023-03-24 1:31PM EDT | 2023-11-17 | 65.97 | 48.90 | 49.95 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240119P00190000 | 2023-03-16 10:23AM EDT | 2024-01-19 | 64.12 | 50.75 | 51.65 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621P00190000 | 2023-04-18 11:06AM EDT | 2024-06-21 | 49.90 | 49.35 | 51.65 | 0.00 | - | - | 0 | 0.00% |
| JPM250117P00190000 | 2023-01-23 10:36AM EDT | 2025-01-17 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM251219P00190000 | 2023-05-02 2:47PM EDT | 2025-12-19 | 51.74 | 50.80 | 55.25 | 0.00 | - | 1 | 0 | 17.69% |
© 2023 Yahoo. All rights reserved.