JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00155000 | 2023-05-26 2:44PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 54.69% |
| JPM230609C00155000 | 2023-05-30 2:19PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 100 | 34.38% |
| JPM230616C00155000 | 2023-05-31 10:07AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 11,991 | 29.88% |
| JPM230623C00155000 | 2023-05-31 12:10PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1 | 71 | 25.78% |
| JPM230630C00155000 | 2023-05-30 11:04AM EDT | 2023-06-30 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 16 | 24.51% |
| JPM230721C00155000 | 2023-05-31 1:07PM EDT | 2023-07-21 | 0.25 | 0.26 | 0.27 | -0.08 | -24.24% | 180 | 8,095 | 22.71% |
| JPM230915C00155000 | 2023-05-31 1:02PM EDT | 2023-09-15 | 0.91 | 0.91 | 0.95 | -0.27 | -22.88% | 84 | 4,932 | 21.40% |
| JPM231020C00155000 | 2023-05-31 1:25PM EDT | 2023-10-20 | 1.60 | 1.57 | 1.62 | -0.24 | -13.04% | 4 | 0 | 22.00% |
| JPM231117C00155000 | 2023-05-31 1:20PM EDT | 2023-11-17 | 2.16 | 2.14 | 2.20 | -0.36 | -14.29% | 12 | 0 | 22.45% |
| JPM231215C00155000 | 2023-05-30 3:50PM EDT | 2023-12-15 | 2.80 | 2.67 | 2.78 | -0.50 | -15.15% | 1 | 199 | 22.80% |
| JPM240119C00155000 | 2023-05-31 12:43PM EDT | 2024-01-19 | 3.53 | 3.40 | 3.50 | -0.53 | -13.05% | 6 | 6,798 | 23.16% |
| JPM240621C00155000 | 2023-05-30 3:59PM EDT | 2024-06-21 | 7.70 | 6.60 | 6.80 | 0.00 | - | 387 | 4,262 | 24.82% |
| JPM240920C00155000 | 2023-05-15 3:39PM EDT | 2024-09-20 | 8.25 | 8.10 | 8.60 | -1.05 | -11.29% | 24 | 53 | 25.47% |
| JPM250117C00155000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 10.17 | 9.90 | 10.40 | -1.48 | -12.70% | 5 | 1,267 | 25.53% |
| JPM251219C00155000 | 2023-05-17 1:49PM EDT | 2025-12-19 | 15.90 | 14.45 | 15.65 | 0.00 | - | 15 | 70 | 26.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00155000 | 2023-05-24 9:30AM EDT | 2023-06-16 | 19.40 | 20.05 | 20.20 | 0.00 | - | 1 | 2 | 28.91% |
| JPM230630P00155000 | 2023-05-22 9:34AM EDT | 2023-06-30 | 13.40 | 20.00 | 20.35 | 0.00 | - | 7 | 0 | 27.44% |
| JPM230721P00155000 | 2023-05-26 10:43AM EDT | 2023-07-21 | 18.60 | 20.40 | 20.55 | 0.00 | - | 1 | 143 | 24.59% |
| JPM230915P00155000 | 2023-05-30 11:20AM EDT | 2023-09-15 | 19.10 | 20.55 | 20.75 | 0.00 | - | 7 | 501 | 18.85% |
| JPM231020P00155000 | 2023-05-17 2:38PM EDT | 2023-10-20 | 18.25 | 20.90 | 21.20 | 0.00 | - | 7 | 13 | 19.13% |
| JPM231117P00155000 | 2023-05-31 11:00AM EDT | 2023-11-17 | 21.55 | 21.10 | 21.35 | +3.11 | +16.87% | 1 | 14 | 18.23% |
| JPM231215P00155000 | 2023-05-15 1:34PM EDT | 2023-12-15 | 21.58 | 21.25 | 21.55 | 0.00 | - | 5 | 12 | 17.76% |
| JPM240119P00155000 | 2023-04-18 10:54AM EDT | 2024-01-19 | 18.45 | 18.45 | 19.35 | 0.00 | - | 7 | 721 | 0.00% |
| JPM240621P00155000 | 2023-05-25 11:27AM EDT | 2024-06-21 | 23.60 | 23.40 | 23.65 | 0.00 | - | 3 | 236 | 17.99% |
| JPM240920P00155000 | 2023-05-10 10:21AM EDT | 2024-09-20 | 24.53 | 24.25 | 24.90 | 0.00 | - | 40 | 0 | 18.63% |
| JPM250117P00155000 | 2023-05-23 11:59AM EDT | 2025-01-17 | 24.05 | 25.65 | 26.15 | 0.00 | - | 3 | 323 | 18.74% |
© 2023 Yahoo. All rights reserved.