JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00155000 | 2024-07-19 9:53AM EDT | 2024-08-16 | 56.85 | 55.65 | 59.30 | 0.00 | - | 2 | 5 | 65.23% |
| JPM240920C00155000 | 2024-07-23 1:32PM EDT | 2024-09-20 | 56.80 | 58.20 | 59.45 | 0.00 | - | 1 | 2,492 | 58.20% |
| JPM241018C00155000 | 2024-07-18 9:58AM EDT | 2024-10-18 | 61.74 | 58.55 | 59.75 | 0.00 | - | 1 | 17 | 53.74% |
| JPM241115C00155000 | 2024-07-02 12:36PM EDT | 2024-11-15 | 53.27 | 58.70 | 60.95 | 0.00 | - | 1 | 7 | 52.37% |
| JPM241220C00155000 | 2024-07-18 10:50AM EDT | 2024-12-20 | 61.10 | 59.55 | 61.85 | 0.00 | - | 4 | 116 | 49.13% |
| JPM250117C00155000 | 2024-07-18 12:20PM EDT | 2025-01-17 | 58.77 | 60.00 | 62.25 | 0.00 | - | 1 | 2,936 | 46.35% |
| JPM250321C00155000 | 2024-07-03 12:38PM EDT | 2025-03-21 | 57.40 | 61.10 | 62.35 | 0.00 | - | 28 | 744 | 40.02% |
| JPM250620C00155000 | 2024-07-24 3:45PM EDT | 2025-06-20 | 59.50 | 62.25 | 63.75 | 0.00 | - | 4 | 241 | 37.22% |
| JPM251219C00155000 | 2024-07-24 12:28PM EDT | 2025-12-19 | 64.70 | 64.70 | 67.10 | 0.00 | - | 3 | 206 | 35.42% |
| JPM260116C00155000 | 2024-07-24 9:47AM EDT | 2026-01-16 | 65.83 | 64.55 | 67.30 | 0.00 | - | 1 | 186 | 34.79% |
| JPM261218C00155000 | 2024-07-23 2:42PM EDT | 2026-12-18 | 68.40 | 68.45 | 71.85 | 0.00 | - | 3 | 62 | 32.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00155000 | 2024-07-22 9:30AM EDT | 2024-08-02 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 111.52% |
| JPM240816P00155000 | 2024-07-24 2:54PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.30 | -0.06 | -66.67% | 5 | 362 | 61.52% |
| JPM240920P00155000 | 2024-07-25 3:22PM EDT | 2024-09-20 | 0.22 | 0.04 | 0.22 | 0.00 | - | 470 | 3,715 | 39.55% |
| JPM241018P00155000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 0.38 | 0.37 | 0.41 | +0.03 | +8.57% | 1 | 252 | 35.79% |
| JPM241115P00155000 | 2024-07-25 10:08AM EDT | 2024-11-15 | 0.62 | 0.54 | 0.58 | 0.00 | - | 96 | 153 | 33.03% |
| JPM241220P00155000 | 2024-07-24 3:54PM EDT | 2024-12-20 | 0.81 | 0.71 | 0.76 | 0.00 | - | 20 | 550 | 30.43% |
| JPM250117P00155000 | 2024-07-25 2:34PM EDT | 2025-01-17 | 1.06 | 0.97 | 1.23 | 0.00 | - | 51 | 8,483 | 30.99% |
| JPM250321P00155000 | 2024-07-25 1:12PM EDT | 2025-03-21 | 1.41 | 1.23 | 1.41 | 0.00 | - | 2 | 324 | 27.45% |
| JPM250620P00155000 | 2024-07-24 3:56PM EDT | 2025-06-20 | 2.58 | 1.88 | 2.54 | 0.00 | - | 20 | 586 | 27.26% |
| JPM251219P00155000 | 2024-07-19 12:36PM EDT | 2025-12-19 | 4.30 | 4.05 | 4.70 | 0.00 | - | 3 | 424 | 26.55% |
| JPM260116P00155000 | 2024-07-26 9:34AM EDT | 2026-01-16 | 4.83 | 4.50 | 4.95 | -0.04 | -0.82% | 2 | 877 | 26.32% |
| JPM261218P00155000 | 2024-06-27 9:35AM EDT | 2026-12-18 | 8.73 | 6.50 | 8.50 | 0.00 | - | - | 18 | 25.42% |
© 2024 Yahoo. All rights reserved.