JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00150000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 47.10 | 47.50 | 49.50 | 0.00 | - | 25 | 351 | 119.73% |
| JPM240524C00150000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 47.28 | 47.75 | 49.55 | 0.00 | - | 25 | 35 | 88.67% |
| JPM240621C00150000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 49.88 | 48.50 | 50.05 | +1.83 | +3.81% | 160 | 3,589 | 58.69% |
| JPM240719C00150000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 42.43 | 49.65 | 51.35 | 0.00 | - | 1 | 59 | 55.29% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 48.95 | 51.55 | 0.00 | - | 2 | 7 | 47.89% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 45.25 | 49.90 | 51.40 | 0.00 | - | 3 | 1,670 | 40.47% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 50.25 | 51.90 | 0.00 | - | 4 | 21 | 38.85% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 46.90 | 51.45 | 53.15 | 0.00 | - | 1 | 52 | 36.91% |
| JPM250117C00150000 | 2024-05-10 10:56AM EDT | 2025-01-17 | 53.43 | 53.00 | 53.90 | +1.08 | +2.06% | 4 | 2,747 | 36.87% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 48.80 | 53.55 | 56.45 | 0.00 | - | 5 | 50 | 38.76% |
| JPM250620C00150000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 51.30 | 53.65 | 56.95 | 0.00 | - | 100 | 349 | 35.09% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 57.65 | 59.45 | 0.00 | - | 2 | 504 | 32.92% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 54.26 | 58.20 | 61.50 | 0.00 | - | 1 | 194 | 35.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00150000 | 2024-05-09 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,051 | 175.00% |
| JPM240517P00150000 | 2024-05-09 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 3,910 | 71.09% |
| JPM240524P00150000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 13 | 48 | 54.88% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 54.10% |
| JPM240621P00150000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.16 | 0.00 | - | 105 | 4,933 | 39.45% |
| JPM240719P00150000 | 2024-05-10 2:20PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.19 | -0.04 | -18.18% | 1 | 196 | 31.49% |
| JPM240816P00150000 | 2024-05-10 1:45PM EDT | 2024-08-16 | 0.31 | 0.28 | 0.31 | -0.16 | -34.04% | 14 | 1,115 | 28.91% |
| JPM240920P00150000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 0.48 | 0.45 | 0.48 | -0.13 | -21.31% | 125 | 2,854 | 26.91% |
| JPM241018P00150000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 0.78 | 0.72 | 0.80 | -0.17 | -17.89% | 1 | 161 | 27.15% |
| JPM241115P00150000 | 2024-05-08 1:08PM EDT | 2024-11-15 | 1.25 | 0.97 | 1.01 | 0.00 | - | 5 | 204 | 26.40% |
| JPM241220P00150000 | 2024-05-08 2:24PM EDT | 2024-12-20 | 1.52 | 1.23 | 1.27 | 0.00 | - | 3 | 268 | 25.62% |
| JPM250117P00150000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 1.66 | 1.62 | 1.68 | -0.12 | -6.74% | 4 | 11,023 | 25.95% |
| JPM250321P00150000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 2.55 | 1.99 | 2.40 | 0.00 | - | 1 | 707 | 25.66% |
| JPM250620P00150000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 3.55 | 2.54 | 3.50 | 0.00 | - | 28 | 2,707 | 25.44% |
| JPM251219P00150000 | 2024-05-10 1:52PM EDT | 2025-12-19 | 5.10 | 2.97 | 5.20 | -0.79 | -13.41% | 85 | 869 | 24.31% |
| JPM260116P00150000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 5.55 | 5.35 | 5.60 | -0.69 | -11.06% | 12 | 3,981 | 24.43% |
© 2024 Yahoo. All rights reserved.