JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00180000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 13.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240503C00180000 | 2024-04-24 1:23PM EDT | 2024-05-03 | 12.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240510C00180000 | 2024-04-24 1:30PM EDT | 2024-05-10 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240517C00180000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM240524C00180000 | 2024-04-24 1:58PM EDT | 2024-05-24 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00180000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240621C00180000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 16.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240719C00180000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 16.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240816C00180000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00180000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00180000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115C00180000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241220C00180000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00180000 | 2024-04-24 1:48PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JPM250321C00180000 | 2024-04-18 12:56PM EDT | 2025-03-21 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00180000 | 2024-04-23 10:37AM EDT | 2025-06-20 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM251219C00180000 | 2024-04-24 11:29AM EDT | 2025-12-19 | 32.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JPM260116C00180000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 32.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| JPM240503P00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| JPM240510P00180000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| JPM240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| JPM240524P00180000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JPM240531P00180000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| JPM240621P00180000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| JPM240719P00180000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| JPM240816P00180000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| JPM240920P00180000 | 2024-04-24 12:23PM EDT | 2024-09-20 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM241018P00180000 | 2024-04-24 1:05PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241115P00180000 | 2024-04-18 2:42PM EDT | 2024-11-15 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM241220P00180000 | 2024-04-23 11:19AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| JPM250117P00180000 | 2024-04-22 11:17AM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| JPM250321P00180000 | 2024-04-23 10:28AM EDT | 2025-03-21 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM250620P00180000 | 2024-04-24 9:51AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM251219P00180000 | 2024-04-22 10:46AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JPM260116P00180000 | 2024-04-19 10:13AM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.