JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00165000 | 2024-07-25 3:17PM EDT | 2024-08-16 | 44.74 | 45.65 | 49.35 | 0.00 | - | 2 | 132 | 54.74% |
| JPM240920C00165000 | 2024-07-25 3:17PM EDT | 2024-09-20 | 45.87 | 48.40 | 49.60 | 0.00 | - | 1 | 1,774 | 50.34% |
| JPM241018C00165000 | 2024-07-11 1:22PM EDT | 2024-10-18 | 49.70 | 48.80 | 49.95 | +4.90 | +10.94% | 12 | 68 | 46.56% |
| JPM241115C00165000 | 2024-07-26 1:45PM EDT | 2024-11-15 | 49.28 | 49.10 | 51.40 | +0.81 | +1.67% | 2 | 80 | 46.45% |
| JPM241220C00165000 | 2024-07-19 9:30AM EDT | 2024-12-20 | 48.13 | 50.45 | 51.30 | 0.00 | - | 5 | 226 | 40.19% |
| JPM250117C00165000 | 2024-07-23 12:16PM EDT | 2025-01-17 | 50.30 | 50.05 | 52.00 | 0.00 | - | 2 | 2,940 | 39.00% |
| JPM250321C00165000 | 2024-07-22 2:07PM EDT | 2025-03-21 | 50.54 | 52.05 | 53.05 | 0.00 | - | 1 | 1,095 | 36.07% |
| JPM250620C00165000 | 2024-07-12 3:12PM EDT | 2025-06-20 | 55.02 | 54.20 | 55.25 | +7.72 | +16.32% | 1 | 373 | 35.03% |
| JPM251219C00165000 | 2024-07-26 10:44AM EDT | 2025-12-19 | 57.80 | 56.30 | 59.25 | +1.57 | +2.79% | 2 | 352 | 33.94% |
| JPM260116C00165000 | 2024-07-23 11:46AM EDT | 2026-01-16 | 56.92 | 57.00 | 59.30 | 0.00 | - | 1 | 329 | 33.11% |
| JPM261218C00165000 | 2024-07-26 10:44AM EDT | 2026-12-18 | 62.95 | 61.70 | 64.30 | +4.48 | +7.66% | 2 | 24 | 31.20% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00165000 | 2024-07-23 3:46PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.43 | 0.00 | - | 120 | 124 | 91.99% |
| JPM240816P00165000 | 2024-07-25 3:30PM EDT | 2024-08-16 | 0.09 | 0.02 | 0.33 | 0.00 | - | 2 | 3,089 | 51.42% |
| JPM240823P00165000 | 2024-07-22 10:14AM EDT | 2024-08-23 | 0.10 | 0.00 | 0.09 | -0.03 | -23.08% | 20 | 2 | 40.43% |
| JPM240920P00165000 | 2024-07-25 3:31PM EDT | 2024-09-20 | 0.34 | 0.28 | 0.31 | 0.00 | - | 4 | 2,154 | 34.57% |
| JPM241018P00165000 | 2024-07-25 10:10AM EDT | 2024-10-18 | 0.65 | 0.55 | 0.78 | 0.00 | - | 1 | 359 | 33.74% |
| JPM241115P00165000 | 2024-07-26 11:11AM EDT | 2024-11-15 | 0.79 | 0.81 | 0.86 | -0.11 | -12.22% | 10 | 205 | 29.86% |
| JPM241220P00165000 | 2024-07-26 11:11AM EDT | 2024-12-20 | 1.06 | 1.08 | 1.14 | +0.03 | +2.91% | 10 | 725 | 27.82% |
| JPM250117P00165000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 1.52 | 1.49 | 1.57 | -0.19 | -11.11% | 5 | 2,285 | 27.63% |
| JPM250321P00165000 | 2024-07-17 9:58AM EDT | 2025-03-21 | 1.71 | 1.84 | 2.20 | 0.00 | - | 3 | 713 | 26.01% |
| JPM250620P00165000 | 2024-07-26 12:34PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.40 | -0.40 | -11.11% | 1 | 1,290 | 25.31% |
| JPM251219P00165000 | 2024-07-18 10:57AM EDT | 2025-12-19 | 5.34 | 5.50 | 6.05 | 0.00 | - | 1 | 564 | 25.03% |
| JPM260116P00165000 | 2024-07-26 9:57AM EDT | 2026-01-16 | 6.25 | 6.05 | 6.55 | -0.15 | -2.34% | 1 | 518 | 25.17% |
| JPM261218P00165000 | 2024-07-24 3:57PM EDT | 2026-12-18 | 10.25 | 9.10 | 10.40 | 0.00 | - | 1 | 32 | 24.21% |
© 2024 Yahoo. All rights reserved.