UK markets open in 4 hours 25 minutes
NIKKEI 225
37,824.17 +195.69 (+0.52%) HANG SENG
17,561.35 +276.81 (+1.60%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,347.80 +5.30 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,500.79 +108.20 (+0.21%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00155000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 28.07 | 37.55 | 39.40 | 0.00 | - | 1 | 1 | 69.92% |
| JPM240517C00155000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 33.41 | 38.45 | 39.35 | 0.00 | - | 3 | 147 | 55.76% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 29.10 | 38.70 | 39.50 | 0.00 | - | 40 | 40 | 52.03% |
| JPM240621C00155000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 39.75 | 39.50 | 40.25 | +0.10 | +0.25% | 1 | 5,466 | 47.34% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 2024-07-19 | 34.45 | 39.85 | 40.75 | 0.00 | - | 6 | 70 | 41.65% |
| JPM240816C00155000 | 2024-04-15 11:55AM EDT | 2024-08-16 | 32.45 | 40.30 | 41.00 | 0.00 | - | 1 | 4 | 37.29% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 2024-09-20 | 41.45 | 41.35 | 42.10 | +1.45 | +3.63% | 7 | 2,514 | 36.74% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 41.95 | 42.65 | 0.00 | - | 7 | 14 | 35.46% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 42.45 | 43.20 | 0.00 | - | 2 | 3 | 34.51% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 43.60 | 44.30 | 0.00 | - | 1 | 138 | 34.66% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 43.25 | 44.15 | 45.00 | 0.00 | - | 6 | 2,935 | 34.41% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 46.30 | 44.25 | 46.40 | +2.30 | +5.23% | 1 | 15 | 33.74% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 46.05 | 48.35 | 0.00 | - | 2 | 247 | 33.17% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 51.05 | 51.85 | 0.00 | - | 10 | 215 | 32.45% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 49.50 | 52.30 | 0.00 | - | 1 | 208 | 32.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 140.63% |
| JPM240503P00155000 | 2024-04-24 10:58AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 64 | 59.77% |
| JPM240510P00155000 | 2024-04-24 1:06PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 1,033 | 48.24% |
| JPM240517P00155000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 29 | 7,069 | 42.48% |
| JPM240524P00155000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.23 | 0.13 | 0.16 | 0.00 | - | 10 | 33 | 39.16% |
| JPM240531P00155000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.19 | 0.00 | - | 4 | 21 | 36.13% |
| JPM240621P00155000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 0.35 | 0.32 | 0.35 | +0.03 | +9.38% | 4 | 6,682 | 31.93% |
| JPM240719P00155000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.64 | 0.00 | - | 2 | 384 | 29.53% |
| JPM240816P00155000 | 2024-04-23 9:33AM EDT | 2024-08-16 | 0.89 | 0.84 | 0.88 | 0.00 | - | 3 | 327 | 27.53% |
| JPM240920P00155000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 1.22 | 1.16 | 1.27 | 0.00 | - | 5 | 3,282 | 26.36% |
| JPM241018P00155000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 1.70 | 1.65 | 1.77 | -0.09 | -5.03% | 37 | 166 | 26.48% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 2024-11-15 | 2.07 | 2.01 | 2.16 | -0.73 | -26.07% | 10 | 122 | 26.10% |
| JPM241220P00155000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 2.41 | 2.42 | 2.59 | 0.00 | - | 2 | 520 | 25.53% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 9,442 | 25.65% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 3.99 | 3.60 | 4.20 | +0.29 | +7.84% | 2 | 180 | 25.73% |
| JPM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 5.10 | 4.80 | 5.00 | -1.40 | -21.54% | 67 | 452 | 24.38% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 2025-12-19 | 7.15 | 6.90 | 7.20 | -0.10 | -1.38% | 303 | 241 | 23.77% |
| JPM260116P00155000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 7.60 | 7.30 | 8.65 | -1.60 | -17.39% | 14 | 318 | 25.29% |
© 2024 Yahoo. All rights reserved.