UK markets open in 3 hours 24 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,624.90 +340.36 (+1.97%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,344.70 +2.20 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,506.06 +15.17 (+0.03%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 22.40 | 31.55 | 35.30 | 0.00 | - | 3 | 10 | 157.81% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 32.60 | 34.40 | 0.00 | - | 12 | 10 | 63.09% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 32.57 | 33.45 | 34.40 | 0.00 | - | 5 | 384 | 57.47% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 33.75 | 34.55 | 0.00 | - | 25 | 25 | 51.86% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 33.90 | 34.75 | 0.00 | - | 2 | 2 | 48.58% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 33.75 | 34.60 | 35.40 | 0.00 | - | 2 | 6,526 | 43.27% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 35.00 | 35.95 | 0.00 | - | 100 | 869 | 38.31% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 35.60 | 36.35 | 0.00 | - | 1 | 37 | 34.91% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 36.80 | 37.55 | 0.00 | - | 24 | 1,585 | 34.61% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 37.45 | 38.20 | 0.00 | - | 1 | 422 | 33.64% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 38.05 | 38.75 | 0.00 | - | 15 | 30 | 32.68% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 39.40 | 40.00 | 0.00 | - | 7 | 109 | 33.12% |
| JPM250117C00160000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 38.80 | 39.95 | 40.80 | 0.00 | - | 120 | 4,793 | 33.04% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 40.65 | 44.35 | 0.00 | - | 9 | 45 | 36.19% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 42.70 | 44.45 | 0.00 | - | 12 | 397 | 32.19% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 2025-12-19 | 48.66 | 47.40 | 50.20 | +2.36 | +5.10% | 2 | 522 | 34.21% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 2026-01-16 | 46.71 | 46.05 | 48.80 | 0.00 | - | 700 | 898 | 31.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 131.25% |
| JPM240503P00160000 | 2024-04-24 1:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 203 | 459 | 51.95% |
| JPM240510P00160000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 1,982 | 44.34% |
| JPM240517P00160000 | 2024-04-25 1:33PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 12 | 1,185 | 38.97% |
| JPM240524P00160000 | 2024-04-25 9:46AM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 12 | 55 | 35.84% |
| JPM240531P00160000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.24 | +0.02 | +9.09% | 4 | 50 | 32.96% |
| JPM240621P00160000 | 2024-04-25 2:49PM EDT | 2024-06-21 | 0.42 | 0.37 | 0.44 | +0.02 | +5.00% | 20 | 10,885 | 29.40% |
| JPM240719P00160000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.81 | 0.00 | - | 23 | 1,003 | 27.55% |
| JPM240816P00160000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 1.09 | 1.08 | 1.13 | -0.04 | -3.54% | 19 | 477 | 25.98% |
| JPM240920P00160000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 1.51 | 0.29 | 1.53 | 0.00 | - | 2 | 1,783 | 24.68% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 2.21 | 2.00 | 2.22 | 0.00 | - | 2 | 714 | 25.35% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 2.60 | 0.65 | 2.61 | 0.00 | - | 1 | 413 | 24.84% |
| JPM241220P00160000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 3.04 | 2.99 | 3.10 | 0.00 | - | 10 | 985 | 24.37% |
| JPM250117P00160000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.75 | 0.00 | - | 2 | 3,682 | 24.73% |
| JPM250321P00160000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 4.60 | 4.30 | 4.50 | -1.35 | -22.69% | 3 | 160 | 23.89% |
| JPM250620P00160000 | 2024-04-22 1:10PM EDT | 2025-06-20 | 6.40 | 5.65 | 8.00 | 0.00 | - | 1 | 361 | 27.28% |
| JPM251219P00160000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 8.35 | 7.90 | 10.35 | 0.00 | - | 2 | 1,000 | 25.97% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 8.55 | 8.30 | 8.65 | -0.29 | -3.28% | 51 | 1,380 | 23.16% |
© 2024 Yahoo. All rights reserved.