UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.92 +1.40 (+1.62%) GOLD FUTURES
1,725.40 -5.10 (-0.29%) DOW
30,358.67 +42.35 (+0.14%) BTC-GBP
17,878.99 +70.82 (+0.40%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:75.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221014C00075000 | 2022-10-04 3:40PM EDT | 2022-10-14 | 37.35 | 35.50 | 35.80 | 0.00 | - | 900 | 0 | 117.19% |
| JPM221021C00075000 | 2022-10-05 9:40AM EDT | 2022-10-21 | 35.45 | 35.60 | 35.90 | -1.84 | -4.93% | 10 | 10 | 84.57% |
| JPM221118C00075000 | 2022-10-05 11:12AM EDT | 2022-11-18 | 34.63 | 35.95 | 36.20 | -2.62 | -7.03% | 40 | 1 | 66.55% |
| JPM221216C00075000 | 2022-10-04 3:03PM EDT | 2022-12-16 | 37.30 | 36.25 | 36.70 | 0.00 | - | 4 | 0 | 60.43% |
| JPM230120C00075000 | 2022-09-30 12:45PM EDT | 2023-01-20 | 31.55 | 36.55 | 37.25 | 0.00 | - | 1 | 26 | 55.18% |
| JPM230616C00075000 | 2022-08-26 10:21AM EDT | 2023-06-16 | 44.78 | 35.20 | 36.80 | 0.00 | - | 1 | 37 | 35.11% |
| JPM230721C00075000 | 2022-09-14 12:27PM EDT | 2023-07-21 | 42.55 | 38.05 | 38.60 | 0.00 | - | 1 | 1 | 43.77% |
| JPM230915C00075000 | 2022-06-08 11:23AM EDT | 2023-09-15 | 54.75 | 41.45 | 42.20 | 0.00 | - | - | 10 | 53.61% |
| JPM240119C00075000 | 2022-10-04 3:38PM EDT | 2024-01-19 | 40.30 | 39.65 | 40.05 | 0.00 | - | 4 | 101 | 39.80% |
| JPM240621C00075000 | 2022-10-04 11:04AM EDT | 2024-06-21 | 40.90 | 40.30 | 41.00 | 0.00 | - | 2 | 28 | 37.44% |
| JPM250117C00075000 | 2022-09-28 1:07PM EDT | 2025-01-17 | 38.59 | 40.85 | 42.00 | 0.00 | - | 2 | 4 | 34.91% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221007P00075000 | 2022-10-03 11:04AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 143.75% |
| JPM221014P00075000 | 2022-10-04 10:40AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 87.50% |
| JPM221021P00075000 | 2022-10-04 3:29PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 863 | 72.66% |
| JPM221028P00075000 | 2022-10-03 11:06AM EDT | 2022-10-28 | 0.16 | 0.03 | 0.09 | 0.00 | - | 2 | 91 | 66.41% |
| JPM221118P00075000 | 2022-10-05 12:03PM EDT | 2022-11-18 | 0.19 | 0.17 | 0.18 | +0.03 | +18.75% | 3 | 1,942 | 56.74% |
| JPM221216P00075000 | 2022-10-04 9:56AM EDT | 2022-12-16 | 0.38 | 0.36 | 0.40 | 0.00 | - | 25 | 493 | 51.17% |
| JPM230120P00075000 | 2022-10-05 10:25AM EDT | 2023-01-20 | 0.78 | 0.71 | 0.75 | +0.10 | +14.71% | 2 | 5,954 | 48.63% |
| JPM230317P00075000 | 2022-10-04 11:24AM EDT | 2023-03-17 | 1.10 | 1.12 | 1.18 | 0.00 | - | 20 | 1,231 | 44.14% |
| JPM230616P00075000 | 2022-10-05 12:11PM EDT | 2023-06-16 | 2.04 | 1.92 | 2.05 | +0.12 | +6.25% | 22 | 4,842 | 41.46% |
| JPM230721P00075000 | 2022-09-23 2:36PM EDT | 2023-07-21 | 2.80 | 2.17 | 2.34 | 0.00 | - | 12 | 36 | 40.53% |
| JPM230915P00075000 | 2022-10-04 1:52PM EDT | 2023-09-15 | 2.52 | 2.66 | 2.79 | 0.00 | - | 10 | 1,043 | 39.34% |
| JPM240119P00075000 | 2022-10-03 11:46AM EDT | 2024-01-19 | 4.65 | 3.80 | 4.05 | 0.00 | - | 10 | 5,501 | 38.57% |
| JPM240621P00075000 | 2022-10-03 12:35PM EDT | 2024-06-21 | 5.37 | 4.65 | 5.00 | 0.00 | - | 160 | 122 | 36.44% |
| JPM250117P00075000 | 2022-10-04 3:14PM EDT | 2025-01-17 | 5.99 | 5.75 | 6.30 | 0.00 | - | 10 | 89 | 34.83% |
© 2022 Yahoo. All rights reserved.
