JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 59.00 | 62.30 | 0.00 | - | 6 | 6 | 101.05% |
| JPM240621C00125000 | 2024-04-05 3:56PM EDT | 2024-06-21 | 74.25 | 59.70 | 63.05 | 0.00 | - | 100 | 2,410 | 54.83% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 60.00 | 63.30 | 0.00 | - | 1 | 2 | 64.04% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 107.07% |
| JPM240920C00125000 | 2024-04-08 11:20AM EDT | 2024-09-20 | 75.90 | 60.60 | 63.90 | 0.00 | - | 2 | 271 | 52.39% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 61.00 | 64.25 | 0.00 | - | 1 | 6 | 49.78% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 32.06% |
| JPM250117C00125000 | 2024-04-04 10:09AM EDT | 2025-01-17 | 77.39 | 62.10 | 65.40 | 0.00 | - | 13 | 486 | 44.61% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 51.61% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 39.38% |
| JPM260116C00125000 | 2024-04-02 10:35AM EDT | 2026-01-16 | 79.90 | 66.75 | 71.00 | 0.00 | - | 10 | 53 | 39.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 60.35% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.27 | 0.00 | - | - | 1 | 58.20% |
| JPM240621P00125000 | 2024-04-17 11:47AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.30 | 0.00 | - | 20 | 3,765 | 48.93% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 0.31 | 0.04 | 0.24 | 0.00 | - | 1 | 57 | 39.31% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.07 | 0.32 | 0.00 | - | 1 | 53 | 35.99% |
| JPM240920P00125000 | 2024-04-12 3:51PM EDT | 2024-09-20 | 0.44 | 0.39 | 0.45 | -0.14 | -24.14% | 4 | 4,658 | 33.55% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.56 | 0.63 | 0.00 | - | 1 | 40 | 32.86% |
| JPM241115P00125000 | 2024-04-12 11:25AM EDT | 2024-11-15 | 0.98 | 0.74 | 0.79 | 0.00 | - | 1 | 27 | 32.00% |
| JPM241220P00125000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 0.95 | 0.89 | 0.98 | -0.15 | -13.64% | 20 | 122 | 30.99% |
| JPM250117P00125000 | 2024-04-18 12:02PM EDT | 2025-01-17 | 1.26 | 1.15 | 1.25 | 0.00 | - | 59 | 8,835 | 31.01% |
| JPM250321P00125000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 1.54 | 1.28 | 1.57 | -0.01 | -0.65% | 9 | 57 | 29.51% |
| JPM250620P00125000 | 2024-04-12 3:45PM EDT | 2025-06-20 | 2.64 | 1.78 | 2.36 | 0.00 | - | 5 | 151 | 29.11% |
| JPM251219P00125000 | 2024-04-15 3:17PM EDT | 2025-12-19 | 3.95 | 2.98 | 3.80 | 0.00 | - | 1 | 747 | 28.07% |
| JPM260116P00125000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 3.99 | 3.00 | 3.85 | 0.00 | - | 1 | 380 | 27.56% |
© 2024 Yahoo. All rights reserved.