JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 2024-05-03 | 33.72 | 27.95 | 30.70 | 0.00 | - | 4 | 0 | 84.52% |
| JPM240517C00165000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 30.07 | 28.60 | 29.75 | +1.16 | +4.01% | 10 | 3,032 | 54.49% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 29.10 | 30.20 | 0.00 | - | - | 0 | 46.23% |
| JPM240621C00165000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 30.50 | 29.90 | 30.80 | +0.43 | +1.43% | 1 | 5,679 | 40.32% |
| JPM240719C00165000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 30.44 | 30.50 | 31.45 | 0.00 | - | 11 | 294 | 35.95% |
| JPM240816C00165000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.35 | 30.10 | 31.95 | 0.00 | - | 1 | 113 | 33.03% |
| JPM240920C00165000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 24.45 | 32.45 | 33.15 | 0.00 | - | 2 | 2,911 | 32.56% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 24.95 | 32.45 | 34.15 | 0.00 | - | 3 | 63 | 32.51% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 34.05 | 34.80 | 0.00 | - | 4 | 34 | 31.75% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 35.60 | 33.45 | 35.95 | 0.00 | - | 1 | 231 | 31.80% |
| JPM250117C00165000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 36.55 | 36.00 | 36.90 | 0.00 | - | 2 | 2,826 | 31.96% |
| JPM250321C00165000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 38.30 | 37.75 | 39.45 | 0.00 | - | 1 | 424 | 33.15% |
| JPM250620C00165000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 41.20 | 39.45 | 41.25 | 0.00 | - | 1 | 375 | 32.02% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 42.80 | 43.05 | 45.10 | 0.00 | - | 30 | 409 | 31.43% |
| JPM260116C00165000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 44.40 | 44.10 | 46.90 | 0.00 | - | 27 | 256 | 32.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00165000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 112 | 284 | 51.95% |
| JPM240510P00165000 | 2024-04-26 11:41AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 15 | 401 | 39.45% |
| JPM240517P00165000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 20 | 4,465 | 34.77% |
| JPM240524P00165000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 5 | 92 | 32.08% |
| JPM240531P00165000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 2 | 52 | 29.54% |
| JPM240621P00165000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.51 | -0.07 | -12.96% | 13 | 3,388 | 26.59% |
| JPM240719P00165000 | 2024-04-26 12:48PM EDT | 2024-07-19 | 0.95 | 0.93 | 1.00 | -0.08 | -7.77% | 20 | 2,638 | 25.57% |
| JPM240816P00165000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 1.35 | 1.31 | 1.38 | -0.08 | -5.59% | 3 | 573 | 24.23% |
| JPM240920P00165000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 1.86 | 1.76 | 1.86 | -0.28 | -13.08% | 3 | 1,934 | 23.18% |
| JPM241018P00165000 | 2024-04-25 9:41AM EDT | 2024-10-18 | 2.65 | 2.49 | 2.60 | 0.00 | - | 1 | 277 | 23.78% |
| JPM241115P00165000 | 2024-04-22 2:33PM EDT | 2024-11-15 | 3.50 | 2.95 | 3.10 | 0.00 | - | 12 | 120 | 23.54% |
| JPM241220P00165000 | 2024-04-22 12:26PM EDT | 2024-12-20 | 4.40 | 3.45 | 3.70 | 0.00 | - | 2 | 745 | 23.28% |
| JPM250117P00165000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 4.38 | 4.20 | 4.40 | 0.00 | - | 6 | 2,308 | 23.64% |
| JPM250321P00165000 | 2024-04-25 12:44PM EDT | 2025-03-21 | 5.30 | 5.00 | 5.30 | 0.00 | - | 8 | 451 | 23.04% |
| JPM250620P00165000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 7.05 | 6.15 | 6.85 | 0.00 | - | 1 | 1,272 | 22.97% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 8.90 | 9.65 | 0.00 | - | 378 | 465 | 22.87% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 9.70 | 9.20 | 10.15 | 0.00 | - | 30 | 378 | 22.98% |
© 2024 Yahoo. All rights reserved.