JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:125.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00125000 | 2023-06-08 9:57AM EDT | 2023-06-16 | 15.57 | 15.95 | 16.60 | +0.25 | +1.63% | 5 | 5,655 | 55.96% |
| JPM230623C00125000 | 2023-06-02 12:04PM EDT | 2023-06-23 | 16.15 | 16.10 | 16.75 | 0.00 | - | 3 | 18 | 51.12% |
| JPM230630C00125000 | 2023-06-06 12:02PM EDT | 2023-06-30 | 15.50 | 16.30 | 17.05 | 0.00 | - | 5 | 16 | 46.29% |
| JPM230707C00125000 | 2023-06-05 10:00AM EDT | 2023-07-07 | 14.54 | 16.25 | 17.05 | 0.00 | - | 5 | 73 | 40.09% |
| JPM230721C00125000 | 2023-06-08 3:10PM EDT | 2023-07-21 | 16.40 | 16.55 | 17.15 | 0.00 | - | 8 | 2,779 | 33.72% |
| JPM230915C00125000 | 2023-06-09 2:00PM EDT | 2023-09-15 | 18.55 | 17.95 | 18.85 | +1.10 | +6.30% | 12 | 3,889 | 31.23% |
| JPM231020C00125000 | 2023-06-09 10:57AM EDT | 2023-10-20 | 19.98 | 19.10 | 19.85 | +1.43 | +7.71% | 1 | 387 | 30.80% |
| JPM231117C00125000 | 2023-06-01 3:10PM EDT | 2023-11-17 | 18.20 | 19.70 | 20.50 | 0.00 | - | 16 | 235 | 30.24% |
| JPM231215C00125000 | 2023-05-22 11:37AM EDT | 2023-12-15 | 20.40 | 20.65 | 21.40 | 0.00 | - | 1 | 4 | 30.71% |
| JPM240119C00125000 | 2023-06-07 3:47PM EDT | 2024-01-19 | 21.92 | 21.50 | 22.25 | 0.00 | - | 12 | 4,060 | 30.57% |
| JPM240621C00125000 | 2023-06-07 1:29PM EDT | 2024-06-21 | 24.75 | 24.95 | 25.70 | 0.00 | - | 36 | 4,277 | 30.65% |
| JPM240920C00125000 | 2023-06-08 3:01PM EDT | 2024-09-20 | 26.20 | 25.95 | 27.15 | 0.00 | - | 19 | 73 | 30.13% |
| JPM250117C00125000 | 2023-05-30 12:46PM EDT | 2025-01-17 | 25.74 | 27.85 | 30.00 | 0.00 | - | 5 | 476 | 31.46% |
| JPM251219C00125000 | 2023-06-08 2:51PM EDT | 2025-12-19 | 32.05 | 30.40 | 33.25 | 0.00 | - | 15 | 137 | 29.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00125000 | 2023-06-09 3:55PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 245 | 13,032 | 40.23% |
| JPM230623P00125000 | 2023-06-09 11:22AM EDT | 2023-06-23 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 7 | 130 | 31.64% |
| JPM230630P00125000 | 2023-06-09 3:47PM EDT | 2023-06-30 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 19 | 1,103 | 28.81% |
| JPM230707P00125000 | 2023-06-08 1:45PM EDT | 2023-07-07 | 0.25 | 0.21 | 0.24 | 0.00 | - | 10 | 234 | 27.39% |
| JPM230714P00125000 | 2023-06-09 1:18PM EDT | 2023-07-14 | 0.46 | 0.41 | 0.49 | -0.18 | -28.12% | 18 | 75 | 28.91% |
| JPM230721P00125000 | 2023-06-09 3:49PM EDT | 2023-07-21 | 0.59 | 0.56 | 0.61 | -0.03 | -4.84% | 99 | 11,979 | 27.98% |
| JPM230915P00125000 | 2023-06-09 3:52PM EDT | 2023-09-15 | 1.62 | 1.58 | 1.69 | -0.05 | -2.99% | 99 | 9,590 | 25.33% |
| JPM231020P00125000 | 2023-06-09 3:46PM EDT | 2023-10-20 | 2.50 | 2.44 | 2.57 | -0.03 | -1.19% | 5 | 1,218 | 25.68% |
| JPM231117P00125000 | 2023-06-09 12:03PM EDT | 2023-11-17 | 3.05 | 2.93 | 3.20 | -0.05 | -1.61% | 8 | 1,797 | 25.71% |
| JPM231215P00125000 | 2023-06-09 10:10AM EDT | 2023-12-15 | 3.45 | 3.35 | 3.50 | -0.05 | -1.43% | 10 | 1,046 | 24.74% |
| JPM240119P00125000 | 2023-06-09 3:34PM EDT | 2024-01-19 | 4.20 | 4.05 | 4.25 | -0.20 | -4.55% | 108 | 15,013 | 24.96% |
| JPM240621P00125000 | 2023-06-08 10:03AM EDT | 2024-06-21 | 6.90 | 6.15 | 6.80 | 0.00 | - | 2 | 2,315 | 24.74% |
| JPM240920P00125000 | 2023-05-24 12:22PM EDT | 2024-09-20 | 10.45 | 7.10 | 7.70 | 0.00 | - | 2 | 37 | 23.89% |
| JPM250117P00125000 | 2023-06-09 3:51PM EDT | 2025-01-17 | 8.90 | 8.70 | 9.20 | -0.35 | -3.78% | 174 | 4,747 | 23.80% |
| JPM251219P00125000 | 2023-06-07 10:34AM EDT | 2025-12-19 | 12.55 | 11.45 | 13.05 | 0.00 | - | 1 | 227 | 23.94% |
© 2023 Yahoo. All rights reserved.