JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216C00160000 | 2022-08-11 1:15PM EST | 2022-12-16 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 6 | 2,469 | 46.68% |
| JPM230120C00160000 | 2022-08-11 9:39AM EST | 2023-01-20 | 0.36 | 0.27 | 0.34 | +0.16 | +80.00% | 2 | 5,586 | 28.44% |
| JPM230317C00160000 | 2022-08-08 2:52PM EST | 2023-03-17 | 0.45 | 0.63 | 0.70 | 0.00 | - | 2 | 658 | 22.89% |
| JPM230616C00160000 | 2022-08-11 1:38PM EST | 2023-06-16 | 1.38 | 1.38 | 1.44 | +0.36 | +35.29% | 14 | 811 | 20.47% |
| JPM230721C00160000 | 2022-08-01 11:18AM EST | 2023-07-21 | 1.10 | 1.52 | 1.69 | 0.00 | - | - | 2 | 19.84% |
| JPM230915C00160000 | 2022-08-11 9:05AM EST | 2023-09-15 | 2.20 | 2.08 | 2.25 | +0.53 | +31.74% | 17 | 146 | 19.61% |
| JPM240119C00160000 | 2022-08-11 10:37AM EST | 2024-01-19 | 3.45 | 3.45 | 3.75 | +0.60 | +21.05% | 4 | 3,372 | 19.90% |
| JPM240621C00160000 | 2022-08-11 10:37AM EST | 2024-06-21 | 4.76 | 4.65 | 5.20 | +0.76 | +19.00% | 21 | 31 | 19.60% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216P00160000 | 2022-07-26 2:26PM EST | 2022-12-16 | 47.00 | 40.35 | 40.70 | 0.00 | - | - | 15 | 230.19% |
| JPM230120P00160000 | 2022-08-03 2:46PM EST | 2023-01-20 | 46.35 | 40.55 | 40.90 | 0.00 | - | 1 | 5,014 | 124.07% |
| JPM230317P00160000 | 2022-07-13 10:34AM EST | 2023-03-17 | 49.06 | 40.40 | 41.00 | 0.00 | - | - | 2 | 84.67% |
| JPM230616P00160000 | 2022-07-14 11:04AM EST | 2023-06-16 | 53.00 | 40.90 | 41.30 | 0.00 | - | - | 180 | 63.01% |
| JPM230915P00160000 | 2022-07-15 9:28AM EST | 2023-09-15 | 49.95 | 41.10 | 41.55 | 0.00 | - | - | 87 | 52.55% |
| JPM240119P00160000 | 2022-08-04 9:54AM EST | 2024-01-19 | 49.10 | 42.10 | 42.50 | 0.00 | - | 40 | 1,520 | 45.87% |
| JPM240621P00160000 | 2022-08-03 10:09AM EST | 2024-06-21 | 49.16 | 42.25 | 43.20 | 0.00 | - | 40 | 160 | 40.20% |
© 2022 Yahoo. All rights reserved.
