UK markets open in 5 hours 14 minutes
NIKKEI 225
26,982.12 +110.85 (+0.41%) HANG SENG
22,080.95 -148.57 (-0.67%) CRUDE OIL
110.56 +0.99 (+0.90%) GOLD FUTURES
1,825.80 +1.00 (+0.05%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,851.82 -380.64 (-2.21%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701C00150000 | 2022-06-13 2:12PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 226 | 81.25% |
| JPM220708C00150000 | 2022-06-08 12:52PM EDT | 2022-07-08 | 0.08 | 0.00 | 0.03 | 0.00 | - | 200 | 421 | 54.69% |
| JPM220715C00150000 | 2022-06-27 3:12PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 83 | 13,944 | 46.29% |
| JPM220722C00150000 | 2022-06-15 3:23PM EDT | 2022-07-22 | 0.07 | 0.00 | 0.11 | 0.00 | - | 40 | 19 | 46.58% |
| JPM220819C00150000 | 2022-06-24 12:52PM EDT | 2022-08-19 | 0.06 | 0.01 | 0.08 | 0.00 | - | 40 | 122 | 30.57% |
| JPM220916C00150000 | 2022-06-27 3:48PM EDT | 2022-09-16 | 0.13 | 0.11 | 0.17 | -0.04 | -23.53% | 16 | 3,214 | 27.74% |
| JPM221021C00150000 | 2022-06-27 2:54PM EDT | 2022-10-21 | 0.29 | 0.25 | 0.35 | -0.09 | -23.68% | 9 | 1,960 | 26.34% |
| JPM221118C00150000 | 2022-06-27 3:57PM EDT | 2022-11-18 | 0.51 | 0.44 | 0.57 | -0.07 | -12.07% | 27 | 159 | 26.12% |
| JPM221216C00150000 | 2022-06-27 2:46PM EDT | 2022-12-16 | 0.72 | 0.66 | 0.82 | -0.15 | -17.24% | 1 | 522 | 25.98% |
| JPM230120C00150000 | 2022-06-27 3:50PM EDT | 2023-01-20 | 0.97 | 0.93 | 1.10 | -0.20 | -17.09% | 81 | 12,966 | 25.50% |
| JPM230317C00150000 | 2022-06-23 3:20PM EDT | 2023-03-17 | 1.54 | 1.42 | 1.76 | 0.00 | - | 343 | 1,011 | 25.80% |
| JPM230616C00150000 | 2022-06-27 3:43PM EDT | 2023-06-16 | 2.71 | 2.50 | 2.83 | -0.24 | -8.14% | 29 | 1,018 | 25.92% |
| JPM230915C00150000 | 2022-06-24 11:41AM EDT | 2023-09-15 | 4.00 | 3.50 | 3.85 | 0.00 | - | 1 | 113 | 25.87% |
| JPM240119C00150000 | 2022-06-24 3:25PM EDT | 2024-01-19 | 5.20 | 4.75 | 5.15 | 0.00 | - | 10 | 5,364 | 25.67% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701P00150000 | 2022-06-17 3:38PM EDT | 2022-07-01 | 36.55 | 33.25 | 34.00 | 0.00 | - | 1 | 0 | 81.25% |
| JPM220715P00150000 | 2022-06-27 2:59PM EDT | 2022-07-15 | 34.74 | 34.20 | 34.90 | +0.87 | +2.57% | 6 | 695 | 82.86% |
| JPM220722P00150000 | 2022-06-17 2:51PM EDT | 2022-07-22 | 37.01 | 34.05 | 35.05 | 0.00 | - | 1 | 2 | 70.31% |
| JPM220819P00150000 | 2022-06-21 12:03PM EDT | 2022-08-19 | 35.66 | 34.25 | 34.85 | 0.00 | - | - | 7 | 51.93% |
| JPM220916P00150000 | 2022-06-27 11:45AM EDT | 2022-09-16 | 33.23 | 34.30 | 34.90 | -3.87 | -10.43% | 1 | 1,093 | 42.48% |
| JPM221021P00150000 | 2022-06-27 9:41AM EDT | 2022-10-21 | 34.40 | 34.60 | 35.30 | -2.95 | -7.90% | 1 | 635 | 38.36% |
| JPM221118P00150000 | 2022-06-23 1:52PM EDT | 2022-11-18 | 39.00 | 34.75 | 35.30 | 0.00 | - | 51 | 68 | 34.42% |
| JPM221216P00150000 | 2022-06-23 1:00PM EDT | 2022-12-16 | 39.71 | 34.75 | 35.45 | 0.00 | - | 1 | 56 | 32.32% |
| JPM230120P00150000 | 2022-06-27 12:02PM EDT | 2023-01-20 | 34.45 | 35.10 | 35.85 | -0.21 | -0.61% | 12 | 12,391 | 31.35% |
| JPM230317P00150000 | 2022-06-15 12:36PM EDT | 2023-03-17 | 37.04 | 35.35 | 36.30 | 0.00 | - | 5 | 36 | 29.56% |
| JPM230616P00150000 | 2022-06-24 10:31AM EDT | 2023-06-16 | 36.77 | 36.15 | 36.90 | 0.00 | - | 1 | 57 | 27.36% |
| JPM230915P00150000 | 2022-05-09 2:33PM EDT | 2023-09-15 | 34.30 | 28.65 | 29.60 | 0.00 | - | 5 | 315 | 0.00% |
| JPM240119P00150000 | 2022-06-22 3:34PM EDT | 2024-01-19 | 38.84 | 37.60 | 38.50 | 0.00 | - | 1 | 5,087 | 25.15% |
© 2022 Yahoo. All rights reserved.
