JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216C00150000 | 2022-08-11 10:17AM EST | 2022-12-16 | 0.43 | 0.43 | 0.47 | +0.19 | +79.17% | 5 | 492 | 39.84% |
| JPM230120C00150000 | 2022-08-11 1:39PM EST | 2023-01-20 | 0.76 | 0.74 | 0.79 | +0.26 | +52.00% | 50 | 12,811 | 24.62% |
| JPM230317C00150000 | 2022-08-11 12:05PM EST | 2023-03-17 | 1.35 | 1.38 | 1.47 | +0.31 | +29.81% | 1 | 1,424 | 20.66% |
| JPM230616C00150000 | 2022-08-11 8:54AM EST | 2023-06-16 | 2.55 | 2.53 | 2.66 | +0.69 | +37.10% | 2 | 1,213 | 19.17% |
| JPM230721C00150000 | 2022-08-11 11:01AM EST | 2023-07-21 | 2.83 | 2.72 | 2.94 | +0.73 | +34.76% | 4 | 13 | 18.46% |
| JPM230915C00150000 | 2022-08-11 8:51AM EST | 2023-09-15 | 3.62 | 3.55 | 3.75 | +1.13 | +45.38% | 2 | 115 | 18.58% |
| JPM240119C00150000 | 2022-08-11 11:36AM EST | 2024-01-19 | 5.40 | 5.15 | 5.55 | +1.10 | +25.58% | 6 | 5,883 | 19.01% |
| JPM240621C00150000 | 2022-08-11 9:21AM EST | 2024-06-21 | 7.20 | 6.70 | 7.25 | +1.50 | +26.32% | 3 | 183 | 18.92% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216P00150000 | 2022-08-11 8:30AM EST | 2022-12-16 | 29.80 | 30.65 | 30.95 | -4.70 | -13.62% | 2 | 81 | 204.49% |
| JPM230120P00150000 | 2022-08-11 9:00AM EST | 2023-01-20 | 30.12 | 30.95 | 31.20 | -4.93 | -14.07% | 6 | 12,404 | 110.71% |
| JPM230317P00150000 | 2022-07-29 12:11PM EST | 2023-03-17 | 35.70 | 31.25 | 31.45 | 0.00 | - | - | 114 | 76.59% |
| JPM230616P00150000 | 2022-08-11 9:00AM EST | 2023-06-16 | 31.12 | 31.95 | 32.25 | -6.68 | -17.67% | 6 | 59 | 57.96% |
| JPM230915P00150000 | 2022-07-19 1:52PM EST | 2023-09-15 | 37.38 | 32.55 | 33.05 | 0.00 | - | - | 318 | 49.89% |
| JPM240119P00150000 | 2022-08-03 9:57AM EST | 2024-01-19 | 40.05 | 33.70 | 34.30 | 0.00 | - | 2 | 5,089 | 43.77% |
| JPM240621P00150000 | 2022-07-29 10:16AM EST | 2024-06-21 | 38.50 | 34.75 | 35.40 | 0.00 | - | - | 19 | 39.01% |
© 2022 Yahoo. All rights reserved.
