JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00130000 | 2023-05-26 3:40PM EDT | 2023-06-02 | 7.05 | 0.00 | 0.00 | 0.00 | - | 28 | 185 | 0.00% |
| JPM230609C00130000 | 2023-05-26 1:00PM EDT | 2023-06-09 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 0.00% |
| JPM230616C00130000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 8.22 | 0.00 | 0.00 | 0.00 | - | 18 | 14,331 | 0.00% |
| JPM230623C00130000 | 2023-05-25 3:03PM EDT | 2023-06-23 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| JPM230630C00130000 | 2023-05-26 9:48AM EDT | 2023-06-30 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| JPM230707C00130000 | 2023-05-26 11:41AM EDT | 2023-07-07 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM230721C00130000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 9.84 | 0.00 | 0.00 | 0.00 | - | 67 | 11,251 | 0.00% |
| JPM230915C00130000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 12.29 | 0.00 | 0.00 | 0.00 | - | 13 | 6,450 | 0.00% |
| JPM231020C00130000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 38 | 234 | 0.00% |
| JPM231117C00130000 | 2023-05-25 3:30PM EDT | 2023-11-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 33 | 472 | 0.00% |
| JPM231215C00130000 | 2023-05-25 12:02PM EDT | 2023-12-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| JPM240119C00130000 | 2023-05-26 2:02PM EDT | 2024-01-19 | 16.61 | 0.00 | 0.00 | 0.00 | - | 4 | 13,479 | 0.00% |
| JPM240621C00130000 | 2023-05-26 11:17AM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,381 | 0.00% |
| JPM240920C00130000 | 2023-05-22 1:14PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| JPM250117C00130000 | 2023-05-24 2:53PM EDT | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 127 | 3,783 | 0.00% |
| JPM251219C00130000 | 2023-05-26 9:37AM EDT | 2025-12-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 187 | 480 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602P00130000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 126 | 615 | 12.50% |
| JPM230609P00130000 | 2023-05-26 3:15PM EDT | 2023-06-09 | 0.51 | 0.00 | 0.00 | 0.00 | - | 96 | 169 | 6.25% |
| JPM230616P00130000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,567 | 23,178 | 6.25% |
| JPM230623P00130000 | 2023-05-26 3:00PM EDT | 2023-06-23 | 1.12 | 0.00 | 0.00 | 0.00 | - | 18 | 242 | 6.25% |
| JPM230630P00130000 | 2023-05-26 3:12PM EDT | 2023-06-30 | 1.46 | 0.00 | 0.00 | 0.00 | - | 280 | 583 | 3.13% |
| JPM230707P00130000 | 2023-05-26 11:54AM EDT | 2023-07-07 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| JPM230721P00130000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 205 | 7,432 | 3.13% |
| JPM230915P00130000 | 2023-05-26 3:21PM EDT | 2023-09-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 238 | 7,316 | 3.13% |
| JPM231020P00130000 | 2023-05-26 2:19PM EDT | 2023-10-20 | 5.31 | 0.00 | 0.00 | 0.00 | - | 29 | 1,004 | 1.56% |
| JPM231117P00130000 | 2023-05-26 9:56AM EDT | 2023-11-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,435 | 1.56% |
| JPM231215P00130000 | 2023-05-25 3:32PM EDT | 2023-12-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 48 | 468 | 1.56% |
| JPM240119P00130000 | 2023-05-26 3:02PM EDT | 2024-01-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 22,380 | 1.56% |
| JPM240621P00130000 | 2023-05-26 1:58PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,285 | 1.56% |
| JPM240920P00130000 | 2023-05-17 11:03AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| JPM250117P00130000 | 2023-05-25 3:10PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9,653 | 0.78% |
| JPM251219P00130000 | 2023-05-25 11:35AM EDT | 2025-12-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.78% |
© 2023 Yahoo. All rights reserved.