UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.54 -0.27 (-0.33%) GOLD FUTURES
2,338.70 +0.30 (+0.01%) DOW
37,996.42 -464.50 (-1.21%) Bitcoin GBP
51,258.85 -468.81 (-0.91%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 40.74 | 48.75 | 49.25 | 0.00 | - | 3 | 52 | 62.70% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.44 | 49.60 | 50.15 | 0.00 | - | 4 | 2,576 | 51.32% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 49.70 | 49.70 | 50.60 | 0.00 | - | 1 | 9 | 47.58% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 50.95 | 51.90 | 0.00 | - | 1 | 355 | 42.15% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 52.65 | 53.20 | 0.00 | - | 69 | 106 | 37.25% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 52.66 | 53.50 | 53.85 | +1.01 | +1.96% | 6 | 2,351 | 37.02% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 46.55 | 54.55 | 55.05 | 0.00 | - | 1 | 8 | 36.12% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 53.85 | 55.30 | 56.55 | 0.00 | - | 3 | 266 | 34.92% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 57.25 | 59.00 | 59.40 | 0.00 | - | 1 | 422 | 33.56% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 52.40 | 59.50 | 59.90 | 0.00 | - | 13 | 133 | 33.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 128.13% |
| JPM240503P00145000 | 2024-04-25 11:49AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 77 | 66.41% |
| JPM240517P00145000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 1,773 | 50.78% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.09 | 0.11 | 0.00 | - | - | 8 | 41.41% |
| JPM240621P00145000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | 0.00 | - | 15 | 5,405 | 36.96% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.39 | 0.38 | 0.41 | -0.05 | -11.36% | 20 | 181 | 33.52% |
| JPM240816P00145000 | 2024-04-23 9:37AM EDT | 2024-08-16 | 0.54 | 0.53 | 0.56 | 0.00 | - | 1 | 91 | 30.91% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 0.87 | 0.74 | 0.77 | 0.00 | - | 38 | 3,779 | 28.87% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 1.05 | 1.07 | 1.09 | 0.00 | - | 1 | 105 | 28.64% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 1.32 | 1.32 | 1.36 | 0.00 | - | 16 | 95 | 28.08% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 1.63 | 1.61 | 1.65 | 0.00 | - | 12 | 265 | 27.28% |
| JPM250117P00145000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 2.12 | 2.03 | 2.08 | 0.00 | - | 21 | 5,201 | 27.50% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.57 | 2.48 | 2.64 | 0.00 | - | 18 | 292 | 26.54% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 3.40 | 3.65 | +0.10 | +2.78% | 1 | 664 | 26.06% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 6.55 | 5.30 | 5.45 | 0.00 | - | 2 | 2,931 | 25.15% |
| JPM260116P00145000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 5.90 | 5.75 | 5.90 | -0.19 | -3.12% | 13 | 3,420 | 25.35% |
© 2024 Yahoo. All rights reserved.