JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 2024-04-19 | 50.63 | 51.05 | 53.65 | 0.00 | - | 2 | 2 | 441.60% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 2024-05-17 | 66.56 | 52.35 | 53.10 | 0.00 | - | 1 | 0 | 58.79% |
| JPM240621C00130000 | 2024-04-17 10:57AM EDT | 2024-06-21 | 51.89 | 53.10 | 54.00 | 0.00 | - | 1 | 3,386 | 53.98% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 53.55 | 54.45 | 0.00 | - | 14 | 15 | 52.70% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 53.45 | 54.45 | 0.00 | - | 1 | 1 | 46.13% |
| JPM240920C00130000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 54.10 | 54.10 | 55.15 | 0.00 | - | 1 | 185 | 44.34% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 2024-10-18 | 72.19 | 54.45 | 55.40 | 0.00 | - | - | 1 | 41.93% |
| JPM241220C00130000 | 2024-01-05 10:50AM EDT | 2024-12-20 | 48.20 | 48.35 | 50.15 | 0.00 | - | 2 | 32 | 0.00% |
| JPM250117C00130000 | 2024-04-18 2:59PM EDT | 2025-01-17 | 55.35 | 55.85 | 57.45 | 0.00 | - | 1 | 3,927 | 40.99% |
| JPM250321C00130000 | 2024-04-15 1:57PM EDT | 2025-03-21 | 58.14 | 55.90 | 58.65 | 0.00 | - | 6 | 7 | 40.11% |
| JPM250620C00130000 | 2024-04-16 10:06AM EDT | 2025-06-20 | 57.25 | 57.10 | 58.65 | 0.00 | - | 1 | 15 | 35.58% |
| JPM251219C00130000 | 2024-04-17 11:36AM EDT | 2025-12-19 | 58.12 | 59.75 | 61.10 | 0.00 | - | 2 | 3,862 | 34.21% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 2026-01-16 | 62.93 | 59.75 | 61.15 | 0.00 | - | 11 | 69 | 33.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00130000 | 2024-04-18 10:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 212.50% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 92.58% |
| JPM240517P00130000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1,013 | 53.71% |
| JPM240621P00130000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 1 | 11,973 | 38.18% |
| JPM240719P00130000 | 2024-04-16 3:28PM EDT | 2024-07-19 | 0.36 | 0.13 | 0.30 | 0.00 | - | 44 | 82 | 35.52% |
| JPM240816P00130000 | 2024-04-18 10:35AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.40 | 0.00 | - | 2 | 78 | 32.69% |
| JPM240920P00130000 | 2024-04-12 11:51AM EDT | 2024-09-20 | 0.70 | 0.51 | 0.56 | 0.00 | - | 5 | 3,216 | 30.64% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 2024-10-18 | 0.89 | 0.73 | 0.80 | 0.00 | - | 3 | 61 | 30.32% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 2024-11-15 | 0.98 | 0.96 | 1.01 | 0.00 | - | 1 | 65 | 29.71% |
| JPM241220P00130000 | 2024-04-17 11:08AM EDT | 2024-12-20 | 1.33 | 1.11 | 1.32 | 0.00 | - | 5 | 1,054 | 29.31% |
| JPM250117P00130000 | 2024-04-15 11:49AM EDT | 2025-01-17 | 1.50 | 1.50 | 1.56 | 0.00 | - | 21 | 14,285 | 28.95% |
| JPM250321P00130000 | 2024-04-16 11:17AM EDT | 2025-03-21 | 2.15 | 1.71 | 1.96 | 0.00 | - | 3 | 63 | 27.72% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 3.11 | 2.57 | 2.82 | 0.00 | - | 3 | 656 | 27.31% |
| JPM251219P00130000 | 2024-04-18 9:57AM EDT | 2025-12-19 | 4.25 | 4.00 | 4.20 | 0.00 | - | 1 | 1,288 | 26.02% |
| JPM260116P00130000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 4.50 | 4.40 | 4.55 | 0.00 | - | 2 | 632 | 26.16% |
© 2024 Yahoo. All rights reserved.