JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00160000 | 2023-05-22 9:46AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM230609C00160000 | 2023-05-17 2:13PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM230616C00160000 | 2023-05-26 3:38PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| JPM230623C00160000 | 2023-05-26 2:27PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM230630C00160000 | 2023-05-24 11:20AM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230721C00160000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| JPM230915C00160000 | 2023-05-26 3:03PM EDT | 2023-09-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| JPM231020C00160000 | 2023-05-26 3:04PM EDT | 2023-10-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| JPM231117C00160000 | 2023-05-26 12:05PM EDT | 2023-11-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM231215C00160000 | 2023-05-26 10:31AM EDT | 2023-12-15 | 2.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JPM240119C00160000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JPM240621C00160000 | 2023-05-26 3:12PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM240920C00160000 | 2023-04-24 11:29AM EDT | 2024-09-20 | 9.45 | 7.00 | 7.50 | 0.00 | - | 2 | 8 | 24.46% |
| JPM250117C00160000 | 2023-05-23 9:55AM EDT | 2025-01-17 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM251219C00160000 | 2023-05-26 12:15PM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609P00160000 | 2023-05-19 11:56AM EDT | 2023-06-09 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230616P00160000 | 2023-05-24 11:19AM EDT | 2023-06-16 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230630P00160000 | 2023-05-26 9:48AM EDT | 2023-06-30 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230721P00160000 | 2023-05-26 10:24AM EDT | 2023-07-21 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915P00160000 | 2023-05-26 11:20AM EDT | 2023-09-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM231020P00160000 | 2023-05-04 12:59PM EDT | 2023-10-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM231117P00160000 | 2023-05-23 12:01PM EDT | 2023-11-17 | 22.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM231215P00160000 | 2023-05-04 3:45PM EDT | 2023-12-15 | 27.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM240119P00160000 | 2023-05-15 1:36PM EDT | 2024-01-19 | 26.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240621P00160000 | 2023-05-08 9:45AM EDT | 2024-06-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM240920P00160000 | 2023-05-08 1:00PM EDT | 2024-09-20 | 28.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM250117P00160000 | 2023-05-16 10:25AM EDT | 2025-01-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JPM251219P00160000 | 2023-05-17 2:32PM EDT | 2025-12-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.