JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00145000 | 2024-06-21 11:52AM EDT | 2024-08-16 | 49.90 | 63.45 | 67.50 | 0.00 | - | 5 | 5 | 78.32% |
| JPM240920C00145000 | 2024-07-16 11:11AM EDT | 2024-09-20 | 68.24 | 68.10 | 69.30 | 0.00 | - | 8 | 351 | 66.60% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 61.40 | 48.35 | 51.15 | 0.00 | - | 1 | 9 | 0.00% |
| JPM241115C00145000 | 2024-06-07 11:34AM EDT | 2024-11-15 | 57.15 | 60.50 | 64.15 | 0.00 | - | 5 | 5 | 0.00% |
| JPM241220C00145000 | 2024-07-25 10:51AM EDT | 2024-12-20 | 66.02 | 69.10 | 71.35 | 0.00 | - | 4 | 115 | 54.48% |
| JPM250117C00145000 | 2024-07-23 2:31PM EDT | 2025-01-17 | 68.70 | 69.50 | 71.65 | 0.00 | - | 6 | 2,302 | 51.06% |
| JPM250321C00145000 | 2024-07-19 10:47AM EDT | 2025-03-21 | 69.81 | 70.05 | 71.40 | 0.00 | - | 10 | 49 | 42.97% |
| JPM250620C00145000 | 2024-07-24 11:04AM EDT | 2025-06-20 | 69.86 | 71.15 | 72.60 | 0.00 | - | 1 | 257 | 39.73% |
| JPM251219C00145000 | 2024-07-23 12:11PM EDT | 2025-12-19 | 72.87 | 71.85 | 75.35 | 0.00 | - | 1 | 339 | 37.13% |
| JPM260116C00145000 | 2024-07-12 9:52AM EDT | 2026-01-16 | 65.85 | 72.65 | 76.80 | 0.00 | - | 2 | 147 | 38.64% |
| JPM261218C00145000 | 2024-07-15 10:37AM EDT | 2026-12-18 | 73.60 | 75.25 | 79.80 | 0.00 | - | 7 | 209 | 34.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00145000 | 2024-07-19 1:06PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 3,777 | 68.56% |
| JPM240920P00145000 | 2024-07-19 3:58PM EDT | 2024-09-20 | 0.17 | 0.01 | 0.15 | 0.00 | - | 1,194 | 4,193 | 44.29% |
| JPM241018P00145000 | 2024-07-17 3:25PM EDT | 2024-10-18 | 0.16 | 0.26 | 0.30 | 0.00 | - | 20 | 1,327 | 40.09% |
| JPM241115P00145000 | 2024-07-25 12:47PM EDT | 2024-11-15 | 0.38 | 0.17 | 0.41 | 0.00 | - | 10 | 97 | 36.55% |
| JPM241220P00145000 | 2024-07-22 2:48PM EDT | 2024-12-20 | 0.47 | 0.47 | 0.72 | 0.00 | - | 2 | 242 | 35.35% |
| JPM250117P00145000 | 2024-07-17 1:20PM EDT | 2025-01-17 | 0.50 | 0.65 | 0.73 | 0.00 | - | 1 | 3,260 | 32.50% |
| JPM250321P00145000 | 2024-07-23 11:39AM EDT | 2025-03-21 | 0.94 | 0.79 | 1.07 | 0.00 | - | 26 | 428 | 30.14% |
| JPM250620P00145000 | 2024-07-19 9:56AM EDT | 2025-06-20 | 1.52 | 1.41 | 1.66 | 0.00 | - | 1 | 1,236 | 28.35% |
| JPM251219P00145000 | 2024-07-23 2:05PM EDT | 2025-12-19 | 3.04 | 2.91 | 3.45 | 0.00 | - | 20 | 3,033 | 27.70% |
| JPM260116P00145000 | 2024-07-18 3:14PM EDT | 2026-01-16 | 3.60 | 3.30 | 3.60 | 0.00 | - | 10 | 3,445 | 27.33% |
| JPM261218P00145000 | 2024-07-24 3:28PM EDT | 2026-12-18 | 6.15 | 5.50 | 6.45 | 0.00 | - | 10 | 12 | 26.04% |
© 2024 Yahoo. All rights reserved.