JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:150.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00150000 | 2022-01-05 3:50PM EST | 2022-01-21 | 14.06 | 14.10 | 14.35 | -3.89 | -21.67% | 244 | 1,404 | 249.81% |
| JPM220128C00150000 | 2022-01-05 2:48PM EST | 2022-01-28 | 15.30 | 14.30 | 15.10 | -3.15 | -17.07% | 10 | 28 | 141.63% |
| JPM220218C00150000 | 2022-01-05 3:35PM EST | 2022-02-18 | 15.50 | 15.20 | 15.70 | -2.79 | -15.25% | 20 | 699 | 84.75% |
| JPM220318C00150000 | 2022-01-05 3:40PM EST | 2022-03-18 | 16.83 | 16.20 | 16.45 | -2.33 | -12.16% | 59 | 1,805 | 65.09% |
| JPM220414C00150000 | 2022-01-05 3:16PM EST | 2022-04-14 | 17.75 | 17.00 | 17.55 | -1.50 | -7.79% | 4 | 435 | 57.20% |
| JPM220520C00150000 | 2022-01-05 1:34PM EST | 2022-05-20 | 19.62 | 17.80 | 18.20 | -0.95 | -4.62% | 2 | 66 | 50.13% |
| JPM220617C00150000 | 2022-01-05 3:58PM EST | 2022-06-17 | 19.00 | 18.70 | 18.95 | -2.35 | -11.01% | 35 | 4,451 | 47.70% |
| JPM220916C00150000 | 2022-01-04 11:25AM EST | 2022-09-16 | 22.50 | 20.85 | 21.20 | 0.00 | - | 5 | 518 | 42.30% |
| JPM230120C00150000 | 2022-01-05 3:28PM EST | 2023-01-20 | 23.90 | 23.35 | 23.80 | -1.85 | -7.18% | 125 | 5,061 | 38.66% |
| JPM230616C00150000 | 2022-01-03 2:22PM EST | 2023-06-16 | 23.50 | 24.40 | 27.55 | 0.00 | - | 1 | 25 | 38.04% |
| JPM240119C00150000 | 2022-01-05 3:34PM EST | 2024-01-19 | 29.00 | 26.85 | 30.10 | -1.40 | -4.61% | 52 | 319 | 34.98% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00150000 | 2022-01-05 3:59PM EST | 2022-01-21 | 0.43 | 0.43 | 0.45 | +0.19 | +79.17% | 746 | 12,780 | 17.48% |
| JPM220128P00150000 | 2022-01-05 3:58PM EST | 2022-01-28 | 0.65 | 0.65 | 0.70 | +0.26 | +66.67% | 25 | 360 | 12.39% |
| JPM220204P00150000 | 2022-01-05 3:16PM EST | 2022-02-04 | 0.81 | 0.85 | 0.98 | +0.23 | +39.66% | 28 | 93 | 11.82% |
| JPM220211P00150000 | 2022-01-05 3:34PM EST | 2022-02-11 | 1.08 | 0.78 | 1.26 | +0.32 | +42.11% | 5 | 30 | 11.84% |
| JPM220218P00150000 | 2022-01-05 3:57PM EST | 2022-02-18 | 1.38 | 1.36 | 1.44 | +0.42 | +43.75% | 337 | 3,323 | 11.49% |
| JPM220318P00150000 | 2022-01-05 3:45PM EST | 2022-03-18 | 2.22 | 2.27 | 2.40 | +0.41 | +22.65% | 29 | 4,042 | 12.39% |
| JPM220414P00150000 | 2022-01-05 3:51PM EST | 2022-04-14 | 3.40 | 3.45 | 3.60 | +0.50 | +17.24% | 23 | 1,005 | 14.42% |
| JPM220520P00150000 | 2022-01-04 3:20PM EST | 2022-05-20 | 3.92 | 4.60 | 4.75 | 0.00 | - | 50 | 64 | 15.44% |
| JPM220617P00150000 | 2022-01-05 2:40PM EST | 2022-06-17 | 5.11 | 5.35 | 5.65 | +0.32 | +6.68% | 83 | 9,760 | 16.28% |
| JPM220916P00150000 | 2022-01-05 2:50PM EST | 2022-09-16 | 7.91 | 7.95 | 8.30 | +0.67 | +9.25% | 18 | 577 | 18.30% |
| JPM230120P00150000 | 2022-01-05 3:56PM EST | 2023-01-20 | 11.80 | 11.65 | 11.80 | +1.05 | +9.77% | 24 | 12,436 | 20.67% |
| JPM230616P00150000 | 2022-01-04 10:43AM EST | 2023-06-16 | 13.60 | 12.50 | 15.50 | 0.00 | - | 10 | 20 | 22.70% |
| JPM240119P00150000 | 2022-01-05 1:43PM EST | 2024-01-19 | 17.50 | 16.70 | 19.95 | +0.10 | +0.57% | 303 | 1,410 | 24.34% |
© 2022 Yahoo. All rights reserved.
