JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220708C00115000 | 2022-07-06 3:56PM EDT | 2022-07-08 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,098 | 4,458 | 12.50% |
| JPM220715C00115000 | 2022-07-06 3:52PM EDT | 2022-07-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,004 | 3,399 | 6.25% |
| JPM220722C00115000 | 2022-07-06 3:54PM EDT | 2022-07-22 | 2.11 | 0.00 | 0.00 | 0.00 | - | 167 | 359 | 3.13% |
| JPM220729C00115000 | 2022-07-06 3:38PM EDT | 2022-07-29 | 2.93 | 0.00 | 0.00 | 0.00 | - | 28 | 1,519 | 3.13% |
| JPM220805C00115000 | 2022-07-06 3:31PM EDT | 2022-08-05 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 3.13% |
| JPM220812C00115000 | 2022-07-06 2:32PM EDT | 2022-08-12 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 1.56% |
| JPM220819C00115000 | 2022-07-06 3:58PM EDT | 2022-08-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4,662 | 5,980 | 1.56% |
| JPM220916C00115000 | 2022-07-06 3:23PM EDT | 2022-09-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 204 | 1,897 | 1.56% |
| JPM221021C00115000 | 2022-07-06 3:21PM EDT | 2022-10-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 104 | 1,240 | 1.56% |
| JPM221118C00115000 | 2022-07-06 3:00PM EDT | 2022-11-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 1.56% |
| JPM221216C00115000 | 2022-07-06 10:27AM EDT | 2022-12-16 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.78% |
| JPM230120C00115000 | 2022-07-06 3:53PM EDT | 2023-01-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 4,333 | 0.78% |
| JPM230317C00115000 | 2022-07-06 3:20PM EDT | 2023-03-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.78% |
| JPM230616C00115000 | 2022-07-06 3:31PM EDT | 2023-06-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 841 | 0.78% |
| JPM230915C00115000 | 2022-06-23 12:06PM EDT | 2023-09-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| JPM240119C00115000 | 2022-07-05 2:53PM EDT | 2024-01-19 | 14.52 | 0.00 | 0.00 | 0.00 | - | 364 | 2,225 | 0.78% |
| JPM240621C00115000 | 2022-07-06 3:21PM EDT | 2024-06-21 | 16.67 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.39% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220708P00115000 | 2022-07-06 3:47PM EDT | 2022-07-08 | 2.85 | 0.00 | 0.00 | 0.00 | - | 66 | 418 | 0.00% |
| JPM220715P00115000 | 2022-07-06 3:52PM EDT | 2022-07-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 60 | 8,628 | 0.00% |
| JPM220722P00115000 | 2022-07-06 3:35PM EDT | 2022-07-22 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| JPM220729P00115000 | 2022-07-06 10:59AM EDT | 2022-07-29 | 5.82 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| JPM220805P00115000 | 2022-07-06 11:47AM EDT | 2022-08-05 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| JPM220812P00115000 | 2022-07-06 12:29PM EDT | 2022-08-12 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| JPM220819P00115000 | 2022-07-06 3:50PM EDT | 2022-08-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3,535 | 4,834 | 0.00% |
| JPM220916P00115000 | 2022-07-06 3:11PM EDT | 2022-09-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 913 | 5,920 | 0.00% |
| JPM221021P00115000 | 2022-07-06 3:35PM EDT | 2022-10-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 120 | 2,655 | 0.00% |
| JPM221118P00115000 | 2022-07-06 3:34PM EDT | 2022-11-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 22 | 718 | 0.00% |
| JPM221216P00115000 | 2022-07-05 3:33PM EDT | 2022-12-16 | 10.83 | 0.00 | 0.00 | 0.00 | - | 9 | 651 | 0.00% |
| JPM230120P00115000 | 2022-07-06 3:07PM EDT | 2023-01-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 217 | 15,644 | 0.00% |
| JPM230317P00115000 | 2022-07-06 3:35PM EDT | 2023-03-17 | 12.43 | 0.00 | 0.00 | 0.00 | - | 100 | 2,657 | 0.00% |
| JPM230616P00115000 | 2022-07-06 10:32AM EDT | 2023-06-16 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,342 | 0.00% |
| JPM230915P00115000 | 2022-06-28 2:33PM EDT | 2023-09-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 787 | 0.00% |
| JPM240119P00115000 | 2022-07-06 10:08AM EDT | 2024-01-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4,144 | 0.00% |
| JPM240621P00115000 | 2022-07-06 2:32PM EDT | 2024-06-21 | 18.81 | 0.00 | 0.00 | 0.00 | - | 5 | 2,120 | 0.00% |
© 2022 Yahoo. All rights reserved.
