JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00100000 | 2023-05-26 1:50PM EDT | 2023-06-02 | 37.46 | 36.75 | 37.25 | +1.96 | +5.52% | 1 | 2 | 117.19% |
| JPM230609C00100000 | 2023-05-22 9:41AM EDT | 2023-06-09 | 41.50 | 36.85 | 37.40 | 0.00 | - | - | 3 | 89.06% |
| JPM230616C00100000 | 2023-05-19 1:56PM EDT | 2023-06-16 | 39.34 | 37.00 | 37.55 | 0.00 | - | 10 | 483 | 78.52% |
| JPM230707C00100000 | 2023-05-26 2:55PM EDT | 2023-07-07 | 38.00 | 37.20 | 37.85 | +38.00 | - | 1 | - | 60.55% |
| JPM230721C00100000 | 2023-05-19 1:56PM EDT | 2023-07-21 | 39.65 | 37.25 | 37.90 | 0.00 | - | 10 | 828 | 53.03% |
| JPM230915C00100000 | 2023-05-25 10:26AM EDT | 2023-09-15 | 37.05 | 37.85 | 38.55 | 0.00 | - | 3 | 96 | 46.88% |
| JPM231020C00100000 | 2023-05-12 10:16AM EDT | 2023-10-20 | 37.23 | 38.45 | 39.10 | 0.00 | - | 1 | 126 | 44.56% |
| JPM231117C00100000 | 2023-05-26 11:23AM EDT | 2023-11-17 | 38.85 | 38.70 | 39.35 | +6.85 | +21.41% | 1 | 13 | 42.24% |
| JPM240119C00100000 | 2023-05-25 12:10PM EDT | 2024-01-19 | 38.32 | 39.65 | 40.35 | 0.00 | - | 2 | 1,859 | 40.69% |
| JPM240621C00100000 | 2023-05-25 9:42AM EDT | 2024-06-21 | 40.55 | 41.60 | 42.70 | 0.00 | - | 11 | 267 | 38.84% |
| JPM240920C00100000 | 2023-05-24 12:21PM EDT | 2024-09-20 | 41.30 | 42.35 | 43.30 | 0.00 | - | 2 | 4 | 36.51% |
| JPM250117C00100000 | 2023-05-25 1:27PM EDT | 2025-01-17 | 42.30 | 43.05 | 44.95 | 0.00 | - | 8 | 617 | 36.32% |
| JPM251219C00100000 | 2023-05-26 11:52AM EDT | 2025-12-19 | 46.20 | 45.05 | 47.35 | +1.60 | +3.59% | 4 | 46 | 33.12% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602P00100000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 175 | 90.63% |
| JPM230609P00100000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 100 | 370 | 66.41% |
| JPM230616P00100000 | 2023-05-26 2:35PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 623 | 13,479 | 56.25% |
| JPM230623P00100000 | 2023-05-24 10:54AM EDT | 2023-06-23 | 0.10 | 0.04 | 0.07 | 0.00 | - | 10 | 23 | 50.78% |
| JPM230630P00100000 | 2023-05-22 3:55PM EDT | 2023-06-30 | 0.08 | 0.05 | 0.10 | 0.00 | - | 126 | 148 | 48.93% |
| JPM230721P00100000 | 2023-05-26 3:30PM EDT | 2023-07-21 | 0.21 | 0.19 | 0.24 | -0.05 | -19.23% | 147 | 2,969 | 43.90% |
| JPM230915P00100000 | 2023-05-26 11:41AM EDT | 2023-09-15 | 0.64 | 0.61 | 0.68 | -0.16 | -20.00% | 3 | 4,372 | 37.74% |
| JPM231020P00100000 | 2023-05-25 2:52PM EDT | 2023-10-20 | 1.26 | 1.04 | 1.10 | 0.00 | - | 3 | 187 | 36.87% |
| JPM231117P00100000 | 2023-05-25 3:45PM EDT | 2023-11-17 | 1.53 | 1.23 | 1.35 | 0.00 | - | 50 | 1,831 | 35.62% |
| JPM231215P00100000 | 2023-05-26 9:40AM EDT | 2023-12-15 | 1.71 | 1.50 | 1.60 | -0.08 | -4.47% | 1 | 88 | 34.64% |
| JPM240119P00100000 | 2023-05-26 10:51AM EDT | 2024-01-19 | 2.04 | 1.97 | 2.05 | -0.28 | -12.07% | 3 | 20,103 | 34.39% |
| JPM240621P00100000 | 2023-05-26 1:49PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.50 | -0.35 | -9.46% | 38 | 1,065 | 31.97% |
| JPM240920P00100000 | 2023-05-05 12:34PM EDT | 2024-09-20 | 4.90 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 30.95% |
| JPM250117P00100000 | 2023-05-26 9:56AM EDT | 2025-01-17 | 5.18 | 4.85 | 5.30 | -0.22 | -4.07% | 2 | 1,254 | 30.27% |
| JPM251219P00100000 | 2023-05-26 9:45AM EDT | 2025-12-19 | 7.45 | 6.85 | 7.65 | +0.45 | +6.43% | 2 | 51 | 28.49% |
© 2023 Yahoo. All rights reserved.