JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:140.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00140000 | 2022-01-05 2:01PM EST | 2022-01-21 | 25.80 | 23.90 | 24.70 | -2.20 | -7.86% | 2 | 346 | 345.39% |
| JPM220128C00140000 | 2022-01-05 9:50AM EST | 2022-01-28 | 26.83 | 23.90 | 24.70 | -0.57 | -2.08% | 2 | 24 | 189.18% |
| JPM220204C00140000 | 2021-12-30 9:45AM EST | 2022-02-04 | 20.20 | 23.00 | 26.25 | 0.00 | - | - | 1 | 147.80% |
| JPM220218C00140000 | 2022-01-05 10:12AM EST | 2022-02-18 | 27.76 | 24.20 | 25.60 | -0.69 | -2.43% | 3 | 9 | 111.15% |
| JPM220318C00140000 | 2022-01-05 1:14PM EST | 2022-03-18 | 27.30 | 24.95 | 26.20 | -1.00 | -3.53% | 410 | 586 | 83.57% |
| JPM220414C00140000 | 2022-01-05 12:49PM EST | 2022-04-14 | 28.00 | 25.45 | 26.00 | -0.43 | -1.51% | 2 | 160 | 69.78% |
| JPM220520C00140000 | 2022-01-03 2:03PM EST | 2022-05-20 | 23.55 | 25.90 | 26.65 | 0.00 | - | 41 | 43 | 60.28% |
| JPM220617C00140000 | 2022-01-05 2:47PM EST | 2022-06-17 | 27.41 | 26.35 | 27.00 | -2.31 | -7.77% | 1,032 | 1,747 | 55.49% |
| JPM220916C00140000 | 2022-01-04 2:56PM EST | 2022-09-16 | 30.85 | 28.20 | 29.40 | 0.00 | - | 2 | 65 | 49.77% |
| JPM230120C00140000 | 2022-01-05 3:55PM EST | 2023-01-20 | 30.60 | 29.90 | 30.50 | -2.50 | -7.55% | 9 | 3,772 | 42.30% |
| JPM230616C00140000 | 2021-12-29 12:25PM EST | 2023-06-16 | 27.30 | 32.00 | 33.90 | 0.00 | - | 1 | 153 | 40.88% |
| JPM230915C00140000 | 2022-01-04 3:26PM EST | 2023-09-15 | 35.90 | 31.55 | 34.75 | 0.00 | - | 2 | 2 | 38.86% |
| JPM240119C00140000 | 2022-01-05 3:14PM EST | 2024-01-19 | 34.82 | 33.05 | 36.00 | -1.18 | -3.28% | 3 | 963 | 36.94% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00140000 | 2022-01-05 3:02PM EST | 2022-01-21 | 0.16 | 0.19 | 0.21 | +0.06 | +60.00% | 531 | 9,037 | 55.76% |
| JPM220128P00140000 | 2022-01-05 2:35PM EST | 2022-01-28 | 0.22 | 0.21 | 0.29 | +0.06 | +37.50% | 10 | 139 | 33.25% |
| JPM220204P00140000 | 2022-01-05 3:21PM EST | 2022-02-04 | 0.33 | 0.32 | 0.52 | -0.01 | -2.94% | 40 | 25 | 29.79% |
| JPM220218P00140000 | 2022-01-05 3:57PM EST | 2022-02-18 | 0.64 | 0.59 | 0.68 | +0.19 | +42.22% | 281 | 4,160 | 23.90% |
| JPM220318P00140000 | 2022-01-05 2:20PM EST | 2022-03-18 | 1.01 | 1.06 | 1.20 | +0.10 | +10.99% | 30 | 6,282 | 21.03% |
| JPM220414P00140000 | 2022-01-05 1:26PM EST | 2022-04-14 | 1.66 | 1.82 | 1.96 | +0.06 | +3.75% | 44 | 297 | 21.23% |
| JPM220520P00140000 | 2022-01-05 2:41PM EST | 2022-05-20 | 2.50 | 2.61 | 2.73 | +0.21 | +9.17% | 24 | 115 | 20.75% |
| JPM220617P00140000 | 2022-01-05 3:54PM EST | 2022-06-17 | 3.20 | 3.15 | 3.30 | +0.36 | +12.68% | 1,129 | 7,339 | 20.57% |
| JPM220916P00140000 | 2022-01-05 3:52PM EST | 2022-09-16 | 5.42 | 5.45 | 5.55 | +0.52 | +10.61% | 2,228 | 1,264 | 21.67% |
| JPM230120P00140000 | 2022-01-05 3:56PM EST | 2023-01-20 | 8.64 | 8.40 | 9.00 | +0.94 | +12.21% | 2 | 9,538 | 23.96% |
| JPM240119P00140000 | 2022-01-03 1:00PM EST | 2024-01-19 | 15.00 | 13.40 | 15.75 | 0.00 | - | 5 | 298 | 25.59% |
© 2022 Yahoo. All rights reserved.
