JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216C00165000 | 2022-12-01 10:15AM EST | 2022-12-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 835 | 43.36% |
| JPM221223C00165000 | 2022-12-01 2:43PM EST | 2022-12-23 | 0.02 | 0.00 | 0.06 | 0.00 | - | 36 | 57 | 37.31% |
| JPM230120C00165000 | 2022-12-02 3:08PM EST | 2023-01-20 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 9 | 6,182 | 24.90% |
| JPM230217C00165000 | 2022-11-30 1:31PM EST | 2023-02-17 | 0.31 | 0.20 | 0.24 | 0.00 | - | 1 | 13 | 24.20% |
| JPM230317C00165000 | 2022-12-02 11:18AM EST | 2023-03-17 | 0.43 | 0.45 | 0.52 | -0.17 | -28.33% | 14 | 373 | 24.20% |
| JPM230421C00165000 | 2022-12-02 2:29PM EST | 2023-04-21 | 0.89 | 0.89 | 0.94 | -0.24 | -21.24% | 10 | 18 | 24.12% |
| JPM230616C00165000 | 2022-12-02 3:31PM EST | 2023-06-16 | 1.79 | 1.78 | 1.86 | -0.44 | -19.73% | 63 | 883 | 24.77% |
| JPM230721C00165000 | 2022-12-02 10:55AM EST | 2023-07-21 | 2.31 | 2.20 | 2.53 | -0.55 | -19.23% | 12 | 827 | 25.26% |
| JPM230915C00165000 | 2022-12-02 12:28PM EST | 2023-09-15 | 3.50 | 3.55 | 3.70 | -0.20 | -5.41% | 12 | 301 | 26.08% |
| JPM240119C00165000 | 2022-12-01 2:26PM EST | 2024-01-19 | 6.65 | 5.80 | 6.20 | 0.00 | - | 1 | 1,532 | 27.09% |
| JPM240621C00165000 | 2022-11-15 1:23PM EST | 2024-06-21 | 8.60 | 8.25 | 8.95 | 0.00 | - | 1 | 70 | 27.70% |
| JPM250117C00165000 | 2022-11-30 10:04AM EST | 2025-01-17 | 11.87 | 11.30 | 12.45 | 0.00 | - | 2 | 49 | 28.37% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00165000 | 2022-11-21 1:58PM EST | 2023-01-20 | 32.07 | 29.80 | 30.55 | 0.00 | - | 2 | 597 | 38.06% |
| JPM230616P00165000 | 2022-10-20 9:03AM EST | 2023-06-16 | 47.21 | 31.70 | 32.40 | 0.00 | - | 17 | 17 | 27.58% |
| JPM230915P00165000 | 2022-10-24 2:53PM EST | 2023-09-15 | 43.27 | 30.10 | 30.80 | 0.00 | - | 2 | 157 | 16.99% |
| JPM240119P00165000 | 2022-11-18 10:11AM EST | 2024-01-19 | 34.60 | 32.35 | 33.00 | 0.00 | - | 3 | 1,487 | 20.51% |
| JPM240621P00165000 | 2022-10-11 11:24AM EST | 2024-06-21 | 61.27 | 35.10 | 36.15 | 0.00 | - | 10 | 81 | 23.36% |
| JPM250117P00165000 | 2022-10-06 2:33PM EST | 2025-01-17 | 57.15 | 38.15 | 39.70 | 0.00 | - | 3 | 2 | 24.95% |
© 2022 Yahoo. All rights reserved.
