JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240920C00125000 | 2024-07-10 2:37PM EDT | 2024-09-20 | 83.95 | 86.15 | 89.95 | 0.00 | - | 79 | 270 | 77.56% |
| JPM241018C00125000 | 2024-07-17 12:46PM EDT | 2024-10-18 | 88.82 | 86.65 | 90.20 | -5.10 | -5.43% | 1 | 7 | 68.29% |
| JPM241115C00125000 | 2024-06-27 9:52AM EDT | 2024-11-15 | 74.33 | 88.05 | 90.25 | 0.00 | - | - | 1 | 65.74% |
| JPM241220C00125000 | 2024-07-08 9:41AM EDT | 2024-12-20 | 83.85 | 88.45 | 90.60 | 0.00 | - | 4 | 17 | 59.91% |
| JPM250117C00125000 | 2024-07-09 3:57PM EDT | 2025-01-17 | 85.15 | 87.10 | 90.85 | 0.00 | - | 8 | 422 | 51.40% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 80.70 | 84.85 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250620C00125000 | 2024-07-02 3:42PM EDT | 2025-06-20 | 86.25 | 87.90 | 92.05 | 0.00 | - | 2 | 14 | 49.21% |
| JPM251219C00125000 | 2024-07-09 11:32AM EDT | 2025-12-19 | 84.90 | 89.00 | 93.40 | 0.00 | - | 5 | 181 | 42.74% |
| JPM260116C00125000 | 2024-07-02 3:01PM EDT | 2026-01-16 | 86.75 | 89.20 | 93.45 | 0.00 | - | 22 | 81 | 41.73% |
| JPM261218C00125000 | 2024-07-11 12:47PM EDT | 2026-12-18 | 88.55 | 91.15 | 94.85 | 0.00 | - | 4 | 28 | 35.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00125000 | 2024-07-22 1:39PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 67 | 73.44% |
| JPM240920P00125000 | 2024-07-25 10:25AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.44 | 0.00 | - | 2 | 4,636 | 62.70% |
| JPM241018P00125000 | 2024-07-16 2:10PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 40 | 52.44% |
| JPM241115P00125000 | 2024-07-17 11:47AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.41 | 0.00 | - | 6 | 81 | 48.73% |
| JPM241220P00125000 | 2024-07-25 10:13AM EDT | 2024-12-20 | 0.25 | 0.10 | 0.26 | 0.00 | - | 1 | 165 | 39.65% |
| JPM250117P00125000 | 2024-07-22 3:27PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.36 | 0.00 | - | 2 | 8,605 | 38.18% |
| JPM250321P00125000 | 2024-07-11 1:18PM EDT | 2025-03-21 | 0.47 | 0.34 | 0.61 | 0.00 | - | 300 | 652 | 35.74% |
| JPM250620P00125000 | 2024-07-09 10:39AM EDT | 2025-06-20 | 0.80 | 0.66 | 0.98 | 0.00 | - | 25 | 536 | 33.22% |
| JPM251219P00125000 | 2024-07-19 2:07PM EDT | 2025-12-19 | 1.65 | 1.45 | 1.98 | 0.00 | - | 1 | 760 | 31.06% |
| JPM260116P00125000 | 2024-07-11 11:26AM EDT | 2026-01-16 | 1.95 | 1.68 | 2.26 | 0.00 | - | 26 | 394 | 31.23% |
| JPM261218P00125000 | 2024-07-26 1:05PM EDT | 2026-12-18 | 3.40 | 1.85 | 4.45 | -0.06 | -1.73% | 5 | 16 | 29.49% |
© 2024 Yahoo. All rights reserved.