JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 2024-04-19 | 78.50 | 63.45 | 66.45 | 0.00 | - | 35 | 0 | 516.02% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 2024-05-17 | 76.82 | 65.10 | 65.60 | 0.00 | - | 7 | 10 | 61.33% |
| JPM240621C00120000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 64.68 | 65.95 | 66.40 | -12.22 | -15.89% | 1 | 1,873 | 59.96% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 65.70 | 66.40 | 0.00 | - | 2 | 0 | 46.51% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 2024-09-20 | 66.50 | 66.05 | 66.90 | 0.00 | - | 2 | 983 | 45.25% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-04-17 3:15PM EDT | 2025-01-17 | 63.70 | 66.60 | 70.00 | 0.00 | - | 1 | 3,311 | 47.28% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 66.45 | 70.75 | 0.00 | - | 1 | 1 | 44.92% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 68.60 | 71.00 | 0.00 | - | 10 | 13 | 40.52% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 2025-12-19 | 83.83 | 69.00 | 71.20 | 0.00 | - | 1 | 108 | 34.36% |
| JPM260116C00120000 | 2024-04-15 11:33AM EDT | 2026-01-16 | 70.70 | 70.05 | 72.15 | 0.00 | - | 1 | 21 | 35.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 507 | 262.50% |
| JPM240517P00120000 | 2024-04-17 11:47AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | +0.02 | +66.67% | 10 | 505 | 62.89% |
| JPM240621P00120000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.13 | 0.00 | - | 3 | 14,013 | 46.68% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 83 | 41.02% |
| JPM240816P00120000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 0.23 | 0.24 | 0.26 | 0.00 | - | 5 | 11 | 37.70% |
| JPM240920P00120000 | 2024-04-19 1:48PM EDT | 2024-09-20 | 0.35 | 0.35 | 0.37 | -0.06 | -14.63% | 10 | 1,232 | 35.11% |
| JPM241018P00120000 | 2024-04-12 11:46AM EDT | 2024-10-18 | 0.64 | 0.50 | 0.53 | 0.00 | - | 21 | 76 | 34.40% |
| JPM241115P00120000 | 2024-04-12 11:00AM EDT | 2024-11-15 | 0.78 | 0.63 | 0.67 | 0.00 | - | 2 | 51 | 33.47% |
| JPM241220P00120000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 0.75 | 0.79 | 0.82 | 0.00 | - | 1 | 238 | 32.28% |
| JPM250117P00120000 | 2024-04-16 3:23PM EDT | 2025-01-17 | 1.10 | 0.99 | 1.04 | 0.00 | - | 20 | 8,884 | 32.14% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 1.35 | 0.73 | 1.54 | 0.00 | - | 20 | 32 | 31.69% |
| JPM250620P00120000 | 2024-04-12 3:44PM EDT | 2025-06-20 | 2.12 | 1.74 | 2.06 | 0.00 | - | 1,266 | 1,287 | 30.24% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 3.09 | 2.74 | 3.60 | 0.00 | - | 3 | 1,034 | 29.65% |
| JPM260116P00120000 | 2024-04-16 11:02AM EDT | 2026-01-16 | 3.65 | 3.10 | 3.25 | 0.00 | - | 1 | 504 | 28.11% |
© 2024 Yahoo. All rights reserved.