UK markets open in 5 hours 14 minutes
NIKKEI 225
26,984.38 +113.11 (+0.42%) HANG SENG
22,096.09 -133.43 (-0.60%) CRUDE OIL
110.54 +0.97 (+0.89%) GOLD FUTURES
1,825.80 +1.00 (+0.05%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,861.50 -380.86 (-2.21%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701C00160000 | 2022-06-13 9:39AM EDT | 2022-07-01 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 57 | 106.25% |
| JPM220708C00160000 | 2022-05-31 1:24PM EDT | 2022-07-08 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 0 | 76.56% |
| JPM220715C00160000 | 2022-06-24 3:38PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,034 | 50.00% |
| JPM220722C00160000 | 2022-06-09 3:34PM EDT | 2022-07-22 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 50.78% |
| JPM220916C00160000 | 2022-06-27 11:30AM EDT | 2022-09-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 9,302 | 30.47% |
| JPM221021C00160000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 0.12 | 0.10 | 0.15 | 0.00 | - | 9 | 1,522 | 27.34% |
| JPM221118C00160000 | 2022-06-27 12:04PM EDT | 2022-11-18 | 0.23 | 0.15 | 0.24 | 0.00 | - | 1 | 321 | 26.47% |
| JPM221216C00160000 | 2022-06-27 9:30AM EDT | 2022-12-16 | 0.34 | 0.26 | 0.35 | -0.04 | -10.53% | 12 | 2,426 | 25.86% |
| JPM230120C00160000 | 2022-06-27 2:27PM EDT | 2023-01-20 | 0.46 | 0.46 | 0.50 | -0.07 | -13.21% | 286 | 6,112 | 25.21% |
| JPM230317C00160000 | 2022-06-27 3:38PM EDT | 2023-03-17 | 0.88 | 0.68 | 0.94 | -0.01 | -1.12% | 1 | 647 | 25.61% |
| JPM230616C00160000 | 2022-06-27 9:41AM EDT | 2023-06-16 | 1.70 | 1.41 | 1.67 | +0.01 | +0.59% | 1 | 745 | 25.53% |
| JPM230915C00160000 | 2022-06-21 9:58AM EDT | 2023-09-15 | 2.53 | 1.96 | 2.62 | 0.00 | - | 5 | 41 | 25.98% |
| JPM240119C00160000 | 2022-06-27 12:15PM EDT | 2024-01-19 | 3.40 | 3.00 | 3.50 | -0.10 | -2.86% | 3 | 1,917 | 25.22% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220715P00160000 | 2022-06-27 11:46AM EDT | 2022-07-15 | 43.20 | 44.40 | 44.85 | -4.34 | -9.13% | 2 | 526 | 99.51% |
| JPM220722P00160000 | 2022-06-09 3:24PM EDT | 2022-07-22 | 34.62 | 44.10 | 45.00 | 0.00 | - | - | 1 | 82.91% |
| JPM220916P00160000 | 2022-06-23 1:07PM EDT | 2022-09-16 | 42.70 | 44.35 | 44.85 | -6.17 | -12.63% | 1 | 306 | 49.29% |
| JPM221021P00160000 | 2022-06-17 10:39AM EDT | 2022-10-21 | 48.02 | 44.25 | 45.35 | 0.00 | - | 4 | 119 | 45.07% |
| JPM221118P00160000 | 2022-06-23 12:05PM EDT | 2022-11-18 | 48.64 | 44.15 | 45.25 | 0.00 | - | 1 | 3 | 39.81% |
| JPM221216P00160000 | 2022-06-27 11:46AM EDT | 2022-12-16 | 43.42 | 44.30 | 45.35 | -2.78 | -6.02% | 2 | 8 | 37.02% |
| JPM230120P00160000 | 2022-06-27 2:51PM EDT | 2023-01-20 | 45.15 | 44.45 | 45.30 | +0.85 | +1.92% | 13 | 5,111 | 33.49% |
| JPM230616P00160000 | 2022-06-16 11:02AM EDT | 2023-06-16 | 49.50 | 44.95 | 45.90 | 0.00 | - | 40 | 180 | 27.97% |
| JPM230915P00160000 | 2022-06-21 10:59AM EDT | 2023-09-15 | 46.50 | 45.45 | 46.15 | 0.00 | - | 80 | 88 | 25.76% |
| JPM240119P00160000 | 2022-06-24 2:50PM EDT | 2024-01-19 | 45.92 | 45.70 | 47.00 | 0.00 | - | 1 | 1,550 | 24.98% |
© 2022 Yahoo. All rights reserved.
