JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802C00175000 | 2024-07-16 12:45PM EDT | 2024-08-02 | 37.57 | 35.85 | 38.95 | 0.00 | - | 1 | 1 | 69.73% |
| JPM240809C00175000 | 2024-07-16 2:46PM EDT | 2024-08-09 | 37.85 | 35.50 | 39.20 | 0.00 | - | - | 1 | 85.08% |
| JPM240816C00175000 | 2024-07-24 1:01PM EDT | 2024-08-16 | 36.65 | 36.60 | 38.55 | 0.00 | - | 2 | 1,120 | 61.99% |
| JPM240920C00175000 | 2024-07-26 1:55PM EDT | 2024-09-20 | 39.00 | 38.60 | 39.75 | +2.67 | +7.35% | 18 | 3,053 | 45.95% |
| JPM241018C00175000 | 2024-07-18 11:03AM EDT | 2024-10-18 | 41.00 | 39.45 | 40.25 | 0.00 | - | 2 | 209 | 39.84% |
| JPM241115C00175000 | 2024-07-24 3:32PM EDT | 2024-11-15 | 37.30 | 40.05 | 40.90 | 0.00 | - | 2 | 554 | 36.97% |
| JPM241220C00175000 | 2024-07-25 10:40AM EDT | 2024-12-20 | 38.60 | 41.30 | 42.40 | 0.00 | - | 6 | 396 | 36.83% |
| JPM250117C00175000 | 2024-07-26 10:08AM EDT | 2025-01-17 | 41.68 | 42.25 | 42.85 | +1.70 | +4.25% | 12 | 4,005 | 34.94% |
| JPM250321C00175000 | 2024-07-16 3:04PM EDT | 2025-03-21 | 44.49 | 43.10 | 44.80 | 0.00 | - | 1 | 139 | 34.14% |
| JPM250620C00175000 | 2024-07-25 10:12AM EDT | 2025-06-20 | 43.70 | 45.20 | 47.60 | 0.00 | - | 1 | 646 | 33.82% |
| JPM251219C00175000 | 2024-07-18 10:52AM EDT | 2025-12-19 | 51.22 | 49.50 | 52.25 | 0.00 | - | 2 | 377 | 33.15% |
| JPM260116C00175000 | 2024-07-24 11:12AM EDT | 2026-01-16 | 48.85 | 49.35 | 52.95 | 0.00 | - | 1 | 911 | 33.14% |
| JPM261218C00175000 | 2024-07-26 10:23AM EDT | 2026-12-18 | 56.52 | 54.30 | 57.40 | +2.16 | +3.97% | 9 | 18 | 30.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00175000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 137 | 1,364 | 50.00% |
| JPM240809P00175000 | 2024-07-26 11:54AM EDT | 2024-08-09 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 126 | 17 | 43.75% |
| JPM240816P00175000 | 2024-07-26 11:59AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 17 | 2,684 | 37.60% |
| JPM240823P00175000 | 2024-07-22 1:31PM EDT | 2024-08-23 | 0.20 | 0.13 | 0.16 | 0.00 | - | 10 | 24 | 34.91% |
| JPM240920P00175000 | 2024-07-26 2:26PM EDT | 2024-09-20 | 0.41 | 0.42 | 0.45 | -0.13 | -24.07% | 19 | 4,698 | 29.66% |
| JPM241018P00175000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 0.87 | 0.86 | 0.90 | -0.06 | -6.45% | 2 | 1,139 | 28.20% |
| JPM241115P00175000 | 2024-07-26 12:36PM EDT | 2024-11-15 | 1.28 | 1.30 | 1.37 | -0.07 | -5.19% | 1 | 974 | 27.17% |
| JPM241220P00175000 | 2024-07-25 1:45PM EDT | 2024-12-20 | 1.86 | 1.73 | 1.80 | 0.00 | - | 5 | 3,523 | 25.61% |
| JPM250117P00175000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 2.34 | 2.33 | 2.62 | -0.36 | -13.33% | 179 | 3,252 | 26.37% |
| JPM250321P00175000 | 2024-07-23 10:14AM EDT | 2025-03-21 | 2.96 | 2.85 | 3.15 | +0.01 | +0.34% | 25 | 995 | 24.06% |
| JPM250620P00175000 | 2024-07-26 12:34PM EDT | 2025-06-20 | 4.60 | 4.45 | 4.80 | -0.20 | -4.17% | 1 | 865 | 23.93% |
| JPM251219P00175000 | 2024-07-25 11:21AM EDT | 2025-12-19 | 8.19 | 7.50 | 7.95 | 0.00 | - | 1 | 660 | 23.87% |
| JPM260116P00175000 | 2024-07-19 1:53PM EDT | 2026-01-16 | 8.35 | 7.80 | 8.60 | 0.00 | - | 26 | 1,385 | 24.12% |
| JPM261218P00175000 | 2024-07-17 3:40PM EDT | 2026-12-18 | 10.45 | 11.15 | 12.80 | 0.00 | - | 4 | 1 | 23.21% |
© 2024 Yahoo. All rights reserved.