JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220715C00090000 | 2022-07-01 3:09PM EDT | 2022-07-15 | 23.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM220819C00090000 | 2022-06-27 11:30AM EDT | 2022-08-19 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220916C00090000 | 2022-06-30 1:44PM EDT | 2022-09-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM221021C00090000 | 2022-06-28 11:16AM EDT | 2022-10-21 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM221118C00090000 | 2022-06-02 3:05PM EDT | 2022-11-18 | 41.95 | 25.40 | 25.90 | 0.00 | - | - | 1 | 37.68% |
| JPM221216C00090000 | 2022-06-30 9:37AM EDT | 2022-12-16 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00090000 | 2022-06-27 1:37PM EDT | 2023-01-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230317C00090000 | 2022-07-01 11:23AM EDT | 2023-03-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230616C00090000 | 2022-06-27 1:38PM EDT | 2023-06-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240119C00090000 | 2022-06-27 1:39PM EDT | 2024-01-19 | 31.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240621C00090000 | 2022-07-01 12:35PM EDT | 2024-06-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220708P00090000 | 2022-07-01 3:30PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JPM220715P00090000 | 2022-07-01 3:31PM EDT | 2022-07-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM220722P00090000 | 2022-07-01 2:50PM EDT | 2022-07-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JPM220729P00090000 | 2022-07-01 11:58AM EDT | 2022-07-29 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM220805P00090000 | 2022-06-27 11:38AM EDT | 2022-08-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM220819P00090000 | 2022-07-01 3:55PM EDT | 2022-08-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JPM220916P00090000 | 2022-07-01 3:30PM EDT | 2022-09-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| JPM221021P00090000 | 2022-07-01 1:30PM EDT | 2022-10-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JPM221118P00090000 | 2022-06-28 12:13PM EDT | 2022-11-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| JPM221216P00090000 | 2022-07-01 2:30PM EDT | 2022-12-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| JPM230120P00090000 | 2022-07-01 3:10PM EDT | 2023-01-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JPM230317P00090000 | 2022-06-30 10:53AM EDT | 2023-03-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM230616P00090000 | 2022-07-01 1:18PM EDT | 2023-06-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JPM230915P00090000 | 2022-05-13 10:08AM EDT | 2023-09-15 | 6.40 | 5.60 | 5.90 | 0.00 | - | 1 | 283 | 33.88% |
| JPM240119P00090000 | 2022-06-28 10:25AM EDT | 2024-01-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JPM240621P00090000 | 2022-06-27 10:16AM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
