JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:160.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00160000 | 2022-01-05 3:58PM EST | 2022-01-21 | 5.85 | 5.55 | 5.75 | -2.10 | -26.42% | 1,337 | 14,126 | 166.75% |
| JPM220128C00160000 | 2022-01-05 3:56PM EST | 2022-01-28 | 6.35 | 5.95 | 6.30 | -2.05 | -24.40% | 129 | 546 | 96.29% |
| JPM220204C00160000 | 2022-01-05 3:35PM EST | 2022-02-04 | 7.00 | 6.60 | 6.90 | -1.90 | -21.35% | 112 | 135 | 78.81% |
| JPM220211C00160000 | 2022-01-05 11:59AM EST | 2022-02-11 | 9.20 | 7.00 | 7.40 | -0.18 | -1.92% | 2 | 46 | 69.31% |
| JPM220218C00160000 | 2022-01-05 3:59PM EST | 2022-02-18 | 7.75 | 7.50 | 7.75 | -1.86 | -19.35% | 394 | 6,366 | 63.46% |
| JPM220318C00160000 | 2022-01-05 3:59PM EST | 2022-03-18 | 9.05 | 8.95 | 9.20 | -2.22 | -19.70% | 997 | 2,099 | 52.08% |
| JPM220414C00160000 | 2022-01-05 1:27PM EST | 2022-04-14 | 11.40 | 10.05 | 10.25 | -0.67 | -5.55% | 37 | 1,170 | 47.19% |
| JPM220520C00160000 | 2022-01-05 2:54PM EST | 2022-05-20 | 12.13 | 11.00 | 11.50 | -1.60 | -11.65% | 10 | 270 | 43.23% |
| JPM220617C00160000 | 2022-01-05 3:54PM EST | 2022-06-17 | 12.65 | 12.05 | 12.55 | -1.48 | -10.47% | 222 | 3,559 | 41.71% |
| JPM220916C00160000 | 2022-01-05 9:48AM EST | 2022-09-16 | 16.60 | 14.80 | 15.20 | -0.49 | -2.87% | 13 | 147 | 38.31% |
| JPM230120C00160000 | 2022-01-05 3:47PM EST | 2023-01-20 | 18.00 | 17.35 | 18.15 | -2.15 | -10.67% | 1,048 | 2,840 | 35.92% |
| JPM230616C00160000 | 2022-01-05 3:59PM EST | 2023-06-16 | 20.36 | 18.75 | 21.70 | +2.06 | +11.26% | 3 | 87 | 35.31% |
| JPM230915C00160000 | 2021-12-21 10:02AM EST | 2023-09-15 | 17.68 | 21.20 | 22.90 | 0.00 | - | - | 2 | 34.10% |
| JPM240119C00160000 | 2022-01-05 9:36AM EST | 2024-01-19 | 25.65 | 22.10 | 24.80 | +0.15 | +0.59% | 3 | 369 | 33.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00160000 | 2022-01-05 3:59PM EST | 2022-01-21 | 1.85 | 1.76 | 1.88 | +0.81 | +77.88% | 2,892 | 8,083 | 0.00% |
| JPM220128P00160000 | 2022-01-05 3:57PM EST | 2022-01-28 | 2.39 | 2.27 | 2.40 | +1.03 | +75.74% | 125 | 1,247 | 0.00% |
| JPM220204P00160000 | 2022-01-05 3:38PM EST | 2022-02-04 | 2.63 | 2.73 | 2.93 | +0.74 | +39.15% | 24 | 276 | 0.00% |
| JPM220211P00160000 | 2022-01-05 3:37PM EST | 2022-02-11 | 3.10 | 3.20 | 3.40 | +0.82 | +35.96% | 61 | 93 | 0.00% |
| JPM220218P00160000 | 2022-01-05 3:59PM EST | 2022-02-18 | 3.65 | 3.60 | 3.80 | +1.05 | +40.38% | 2,346 | 5,685 | 0.00% |
| JPM220318P00160000 | 2022-01-05 3:59PM EST | 2022-03-18 | 5.00 | 5.00 | 5.15 | +1.08 | +27.55% | 823 | 1,832 | 0.00% |
| JPM220414P00160000 | 2022-01-05 3:33PM EST | 2022-04-14 | 6.55 | 6.60 | 6.85 | +1.06 | +19.31% | 11 | 438 | 0.00% |
| JPM220520P00160000 | 2022-01-05 2:47PM EST | 2022-05-20 | 7.71 | 7.90 | 8.15 | +0.92 | +13.55% | 239 | 97 | 0.00% |
| JPM220617P00160000 | 2022-01-05 2:39PM EST | 2022-06-17 | 8.35 | 8.85 | 9.15 | +0.62 | +8.02% | 39 | 4,345 | 7.39% |
| JPM220916P00160000 | 2022-01-03 11:22AM EST | 2022-09-16 | 13.00 | 11.95 | 12.30 | 0.00 | - | 15 | 133 | 14.09% |
| JPM230120P00160000 | 2022-01-05 3:33PM EST | 2023-01-20 | 15.80 | 16.00 | 16.50 | +1.10 | +7.48% | 1,014 | 4,870 | 18.71% |
| JPM230616P00160000 | 2021-12-20 3:51PM EST | 2023-06-16 | 24.76 | 17.30 | 20.00 | 0.00 | - | - | 2 | 20.76% |
| JPM240119P00160000 | 2021-12-17 3:41PM EST | 2024-01-19 | 27.34 | 21.35 | 24.60 | 0.00 | - | 5 | 429 | 22.81% |
© 2022 Yahoo. All rights reserved.
