UK markets open in 5 hours 15 minutes
NIKKEI 225
26,989.81 +118.54 (+0.44%) HANG SENG
22,094.89 -134.63 (-0.61%) CRUDE OIL
110.54 +0.97 (+0.89%) GOLD FUTURES
1,825.60 +0.80 (+0.04%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,849.65 -381.06 (-2.21%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701C00140000 | 2022-06-27 10:13AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 944 | 65.63% |
| JPM220708C00140000 | 2022-06-27 2:06PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 228 | 39.84% |
| JPM220715C00140000 | 2022-06-27 3:13PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 81 | 13,274 | 36.52% |
| JPM220722C00140000 | 2022-06-15 3:23PM EDT | 2022-07-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 301 | 35.35% |
| JPM220729C00140000 | 2022-06-27 9:56AM EDT | 2022-07-29 | 0.10 | 0.00 | 0.17 | +0.02 | +25.00% | 1 | 19 | 34.08% |
| JPM220819C00140000 | 2022-06-27 3:53PM EDT | 2022-08-19 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 39 | 419 | 27.78% |
| JPM220916C00140000 | 2022-06-27 3:27PM EDT | 2022-09-16 | 0.47 | 0.43 | 0.52 | -0.11 | -18.97% | 40 | 8,318 | 26.91% |
| JPM221021C00140000 | 2022-06-27 3:15PM EDT | 2022-10-21 | 0.90 | 0.85 | 0.96 | -0.16 | -15.09% | 66 | 2,206 | 26.27% |
| JPM221118C00140000 | 2022-06-27 2:05PM EDT | 2022-11-18 | 1.27 | 1.24 | 1.37 | -0.23 | -15.33% | 20 | 555 | 26.17% |
| JPM221216C00140000 | 2022-06-27 2:54PM EDT | 2022-12-16 | 1.73 | 1.67 | 1.81 | -0.23 | -11.73% | 15 | 453 | 26.20% |
| JPM230120C00140000 | 2022-06-27 2:41PM EDT | 2023-01-20 | 2.19 | 2.07 | 2.30 | -0.31 | -12.40% | 58 | 10,974 | 25.97% |
| JPM230317C00140000 | 2022-06-27 3:11PM EDT | 2023-03-17 | 3.15 | 2.90 | 3.30 | -0.30 | -8.70% | 109 | 678 | 26.46% |
| JPM230616C00140000 | 2022-06-27 2:20PM EDT | 2023-06-16 | 4.50 | 4.30 | 4.70 | -0.33 | -6.83% | 12 | 1,417 | 26.56% |
| JPM230915C00140000 | 2022-06-27 10:21AM EDT | 2023-09-15 | 5.85 | 5.60 | 5.95 | +1.03 | +21.37% | 3 | 621 | 26.50% |
| JPM240119C00140000 | 2022-06-27 3:09PM EDT | 2024-01-19 | 6.95 | 6.70 | 7.45 | -0.56 | -7.46% | 8 | 5,862 | 26.23% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701P00140000 | 2022-06-23 1:32PM EDT | 2022-07-01 | 28.00 | 23.45 | 23.80 | 0.00 | - | 1 | 2 | 62.50% |
| JPM220708P00140000 | 2022-06-14 1:13PM EDT | 2022-07-08 | 26.17 | 24.35 | 24.80 | 0.00 | - | 1 | 2 | 85.21% |
| JPM220715P00140000 | 2022-06-27 2:35PM EDT | 2022-07-15 | 24.74 | 24.40 | 24.80 | +0.92 | +3.86% | 7 | 1,695 | 67.09% |
| JPM220729P00140000 | 2022-06-15 2:40PM EDT | 2022-07-29 | 26.20 | 24.15 | 24.95 | 0.00 | - | 15 | 10 | 55.03% |
| JPM220819P00140000 | 2022-06-24 9:30AM EDT | 2022-08-19 | 28.02 | 24.45 | 24.85 | 0.00 | - | 1 | 6 | 41.77% |
| JPM220916P00140000 | 2022-06-24 3:08PM EDT | 2022-09-16 | 24.03 | 24.50 | 24.95 | 0.00 | - | 5 | 7,025 | 34.61% |
| JPM221021P00140000 | 2022-06-27 3:36PM EDT | 2022-10-21 | 25.61 | 25.30 | 25.85 | +0.66 | +2.65% | 7 | 1,108 | 34.33% |
| JPM221118P00140000 | 2022-06-24 1:16PM EDT | 2022-11-18 | 25.15 | 25.45 | 26.25 | 0.00 | - | 11 | 48 | 32.74% |
| JPM221216P00140000 | 2022-06-23 11:05AM EDT | 2022-12-16 | 28.61 | 25.75 | 26.40 | 0.00 | - | 1 | 1,187 | 30.60% |
| JPM230120P00140000 | 2022-06-27 1:06PM EDT | 2023-01-20 | 26.75 | 26.35 | 27.10 | +0.55 | +2.10% | 1 | 10,766 | 30.51% |
| JPM230317P00140000 | 2022-06-24 9:52AM EDT | 2023-03-17 | 28.30 | 26.85 | 27.75 | 0.00 | - | 4 | 15 | 29.12% |
| JPM230616P00140000 | 2022-06-14 3:36PM EDT | 2023-06-16 | 31.00 | 27.95 | 28.95 | 0.00 | - | 1 | 943 | 28.20% |
| JPM230915P00140000 | 2022-06-23 3:05PM EDT | 2023-09-15 | 32.22 | 29.05 | 29.70 | 0.00 | - | 2 | 434 | 26.82% |
| JPM240119P00140000 | 2022-06-24 1:01PM EDT | 2024-01-19 | 30.11 | 30.20 | 31.35 | 0.00 | - | 1 | 3,150 | 26.80% |
© 2022 Yahoo. All rights reserved.
