JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:175.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00175000 | 2022-01-05 3:59PM EST | 2022-01-21 | 0.38 | 0.36 | 0.40 | -0.22 | -36.67% | 2,095 | 16,198 | 102.54% |
| JPM220128C00175000 | 2022-01-05 3:57PM EST | 2022-01-28 | 0.66 | 0.61 | 0.67 | -0.34 | -34.00% | 134 | 549 | 63.38% |
| JPM220204C00175000 | 2022-01-05 3:57PM EST | 2022-02-04 | 0.93 | 0.88 | 1.03 | -0.43 | -31.62% | 114 | 1,071 | 53.96% |
| JPM220211C00175000 | 2022-01-05 3:38PM EST | 2022-02-11 | 1.35 | 1.16 | 1.33 | -0.42 | -23.73% | 5 | 123 | 50.00% |
| JPM220218C00175000 | 2022-01-05 3:59PM EST | 2022-02-18 | 1.52 | 1.46 | 1.55 | -0.53 | -25.85% | 21,268 | 3,438 | 46.16% |
| JPM220318C00175000 | 2022-01-05 3:48PM EST | 2022-03-18 | 2.65 | 2.54 | 2.68 | -0.80 | -23.19% | 224 | 4,761 | 40.49% |
| JPM220414C00175000 | 2022-01-05 3:52PM EST | 2022-04-14 | 3.50 | 3.30 | 3.70 | -1.20 | -25.53% | 35 | 1,352 | 38.16% |
| JPM220520C00175000 | 2022-01-05 12:07PM EST | 2022-05-20 | 5.71 | 4.70 | 4.90 | -0.34 | -5.62% | 50 | 110 | 36.26% |
| JPM220617C00175000 | 2022-01-05 3:56PM EST | 2022-06-17 | 5.80 | 5.65 | 5.85 | -1.25 | -17.73% | 84 | 3,872 | 35.57% |
| JPM220916C00175000 | 2022-01-04 3:24PM EST | 2022-09-16 | 9.65 | 8.15 | 8.55 | 0.00 | - | 1,998 | 1,880 | 34.16% |
| JPM230120C00175000 | 2022-01-05 12:38PM EST | 2023-01-20 | 12.50 | 11.15 | 11.55 | -0.10 | -0.79% | 4 | 3,830 | 32.91% |
| JPM230616C00175000 | 2022-01-05 3:59PM EST | 2023-06-16 | 13.87 | 12.85 | 15.05 | +1.92 | +16.07% | 2 | 8 | 32.83% |
| JPM230915C00175000 | 2021-12-15 2:50PM EST | 2023-09-15 | 12.36 | 13.75 | 15.95 | 0.00 | - | - | 1 | 31.43% |
| JPM240119C00175000 | 2022-01-05 10:32AM EST | 2024-01-19 | 18.99 | 15.70 | 18.20 | -0.41 | -2.11% | 7 | 284 | 31.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00175000 | 2022-01-05 2:39PM EST | 2022-01-21 | 10.45 | 11.05 | 11.65 | +1.92 | +22.51% | 1 | 976 | 0.00% |
| JPM220218P00175000 | 2022-01-05 3:15PM EST | 2022-02-18 | 12.00 | 12.45 | 12.85 | +2.20 | +22.45% | 53 | 323 | 0.00% |
| JPM220318P00175000 | 2022-01-05 11:02AM EST | 2022-03-18 | 11.12 | 13.10 | 13.80 | +0.12 | +1.09% | 1 | 199 | 0.00% |
| JPM220414P00175000 | 2022-01-05 1:21PM EST | 2022-04-14 | 13.80 | 13.75 | 15.90 | -7.39 | -34.87% | 6 | 6 | 0.00% |
| JPM220617P00175000 | 2022-01-05 3:06PM EST | 2022-06-17 | 16.60 | 17.25 | 17.60 | +1.05 | +6.75% | 18 | 229 | 0.00% |
| JPM220916P00175000 | 2022-01-04 12:12PM EST | 2022-09-16 | 18.65 | 20.25 | 20.70 | 0.00 | - | 2 | 13 | 0.00% |
| JPM230120P00175000 | 2021-12-28 10:24AM EST | 2023-01-20 | 27.80 | 24.15 | 25.15 | 0.00 | - | 30 | 552 | 13.09% |
| JPM240119P00175000 | 2021-12-27 3:59PM EST | 2024-01-19 | 36.12 | 30.10 | 32.95 | 0.00 | - | 3 | 11 | 20.49% |
© 2022 Yahoo. All rights reserved.
