JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00145000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 4,531 | 39,059 | 18.36% |
| JPM230623C00145000 | 2023-06-09 3:54PM EDT | 2023-06-23 | 0.47 | 0.41 | 0.49 | +0.01 | +2.17% | 346 | 641 | 16.43% |
| JPM230630C00145000 | 2023-06-09 3:56PM EDT | 2023-06-30 | 0.84 | 0.81 | 0.90 | +0.09 | +12.00% | 299 | 637 | 17.41% |
| JPM230707C00145000 | 2023-06-09 3:49PM EDT | 2023-07-07 | 0.98 | 0.89 | 1.08 | +0.10 | +11.36% | 199 | 1,171 | 16.48% |
| JPM230714C00145000 | 2023-06-09 3:33PM EDT | 2023-07-14 | 1.60 | 1.50 | 1.74 | +0.18 | +12.68% | 54 | 162 | 19.06% |
| JPM230721C00145000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 1.84 | 1.80 | 1.85 | +0.09 | +5.14% | 1,373 | 25,314 | 18.02% |
| JPM230915C00145000 | 2023-06-09 3:53PM EDT | 2023-09-15 | 4.30 | 4.15 | 4.30 | +0.19 | +4.62% | 226 | 6,418 | 20.60% |
| JPM231020C00145000 | 2023-06-09 3:58PM EDT | 2023-10-20 | 5.50 | 5.25 | 5.55 | +0.20 | +3.77% | 132 | 2,254 | 21.42% |
| JPM231117C00145000 | 2023-06-09 11:21AM EDT | 2023-11-17 | 6.50 | 6.30 | 6.65 | +0.20 | +3.17% | 10 | 981 | 22.44% |
| JPM231215C00145000 | 2023-06-09 1:49PM EDT | 2023-12-15 | 7.53 | 7.35 | 7.70 | +0.08 | +1.07% | 4 | 429 | 23.32% |
| JPM240119C00145000 | 2023-06-09 3:27PM EDT | 2024-01-19 | 8.55 | 8.25 | 8.55 | +0.10 | +1.18% | 199 | 7,256 | 23.35% |
| JPM240621C00145000 | 2023-06-09 12:27PM EDT | 2024-06-21 | 12.70 | 12.25 | 13.10 | +0.20 | +1.60% | 21 | 1,585 | 25.92% |
| JPM240920C00145000 | 2023-06-09 11:43AM EDT | 2024-09-20 | 14.65 | 14.10 | 15.05 | +0.50 | +3.53% | 77 | 92 | 26.33% |
| JPM250117C00145000 | 2023-06-08 1:20PM EDT | 2025-01-17 | 16.60 | 15.50 | 17.30 | +0.51 | +3.17% | 2 | 1,317 | 26.67% |
| JPM251219C00145000 | 2023-06-09 10:48AM EDT | 2025-12-19 | 21.85 | 20.95 | 22.35 | +0.75 | +3.55% | 7 | 369 | 26.95% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00145000 | 2023-06-09 3:10PM EDT | 2023-06-16 | 4.20 | 3.80 | 4.35 | -1.10 | -20.75% | 52 | 2,211 | 20.70% |
| JPM230623P00145000 | 2023-06-09 3:37PM EDT | 2023-06-23 | 4.15 | 4.05 | 4.50 | -0.15 | -3.49% | 10 | 170 | 16.70% |
| JPM230630P00145000 | 2023-06-09 9:51AM EDT | 2023-06-30 | 4.65 | 4.25 | 4.70 | -1.45 | -23.77% | 121 | 32 | 15.63% |
| JPM230721P00145000 | 2023-06-09 2:21PM EDT | 2023-07-21 | 5.95 | 5.90 | 6.05 | -0.60 | -9.16% | 155 | 2,537 | 19.23% |
| JPM230915P00145000 | 2023-06-09 3:57PM EDT | 2023-09-15 | 7.35 | 7.20 | 7.50 | -0.35 | -4.55% | 548 | 2,217 | 17.83% |
| JPM231020P00145000 | 2023-06-09 3:35PM EDT | 2023-10-20 | 8.50 | 8.50 | 8.65 | -0.60 | -6.59% | 113 | 847 | 18.78% |
| JPM231117P00145000 | 2023-06-09 11:42AM EDT | 2023-11-17 | 9.25 | 9.10 | 9.40 | -0.15 | -1.60% | 48 | 222 | 19.10% |
| JPM231215P00145000 | 2023-06-08 1:32PM EDT | 2023-12-15 | 10.20 | 9.60 | 9.95 | 0.00 | - | 11 | 38 | 19.01% |
| JPM240119P00145000 | 2023-06-09 11:34AM EDT | 2024-01-19 | 10.95 | 10.45 | 10.70 | -0.45 | -3.95% | 22 | 3,778 | 19.18% |
| JPM240621P00145000 | 2023-06-09 10:09AM EDT | 2024-06-21 | 13.33 | 12.75 | 13.65 | -0.67 | -4.79% | 9 | 1,111 | 19.94% |
| JPM240920P00145000 | 2023-06-02 1:28PM EDT | 2024-09-20 | 14.90 | 14.10 | 14.90 | 0.00 | - | 4 | 7 | 19.86% |
| JPM250117P00145000 | 2023-06-09 11:19AM EDT | 2025-01-17 | 15.95 | 15.20 | 16.55 | -0.40 | -2.45% | 6 | 720 | 20.05% |
| JPM251219P00145000 | 2023-04-20 3:03PM EDT | 2025-12-19 | 20.51 | 20.00 | 22.30 | 0.00 | - | 51 | 50 | 22.44% |
© 2023 Yahoo. All rights reserved.