JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802C00185000 | 2024-07-25 2:11PM EDT | 2024-08-02 | 24.35 | 25.90 | 29.00 | 0.00 | - | 4 | 7 | 54.79% |
| JPM240809C00185000 | 2024-07-17 3:15PM EDT | 2024-08-09 | 32.22 | 27.15 | 28.25 | 0.00 | - | 1 | 5 | 54.79% |
| JPM240816C00185000 | 2024-07-24 3:47PM EDT | 2024-08-16 | 24.73 | 27.65 | 28.55 | 0.00 | - | 2 | 923 | 48.13% |
| JPM240823C00185000 | 2024-07-12 9:53AM EDT | 2024-08-23 | 19.20 | 27.65 | 29.25 | 0.00 | - | - | 0 | 47.63% |
| JPM240830C00185000 | 2024-07-25 11:05AM EDT | 2024-08-30 | 25.35 | 27.35 | 29.75 | 0.00 | - | 1 | 1 | 45.97% |
| JPM240920C00185000 | 2024-07-25 11:05AM EDT | 2024-09-20 | 26.30 | 29.20 | 30.95 | 0.00 | - | 1 | 2,591 | 42.15% |
| JPM241018C00185000 | 2024-07-26 2:35PM EDT | 2024-10-18 | 30.70 | 29.25 | 30.90 | +1.91 | +6.63% | 1 | 761 | 34.22% |
| JPM241115C00185000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 31.45 | 31.25 | 32.20 | +0.80 | +2.61% | 5 | 312 | 33.69% |
| JPM241220C00185000 | 2024-07-17 3:30PM EDT | 2024-12-20 | 36.71 | 32.70 | 33.30 | 0.00 | - | 1 | 621 | 32.22% |
| JPM250117C00185000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 33.20 | 32.75 | 34.20 | +2.17 | +6.99% | 7 | 3,818 | 31.57% |
| JPM250321C00185000 | 2024-07-24 11:54AM EDT | 2025-03-21 | 33.90 | 35.15 | 36.50 | 0.00 | - | 6 | 195 | 31.37% |
| JPM250620C00185000 | 2024-07-24 11:54AM EDT | 2025-06-20 | 39.17 | 37.20 | 38.85 | +2.32 | +6.30% | 2 | 695 | 30.28% |
| JPM251219C00185000 | 2024-07-24 10:06AM EDT | 2025-12-19 | 40.95 | 41.50 | 43.55 | 0.00 | - | 1 | 181 | 29.87% |
| JPM260116C00185000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 41.10 | 42.25 | 45.75 | -1.80 | -4.20% | 1 | 455 | 31.58% |
| JPM261218C00185000 | 2024-07-11 3:40PM EDT | 2026-12-18 | 46.76 | 48.30 | 51.30 | 0.00 | - | 22 | 16 | 29.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00185000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 28 | 673 | 43.95% |
| JPM240809P00185000 | 2024-07-26 11:34AM EDT | 2024-08-09 | 0.11 | 0.08 | 0.10 | -0.05 | -31.25% | 47 | 36 | 34.28% |
| JPM240816P00185000 | 2024-07-26 1:21PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | -0.17 | -51.52% | 15 | 13,112 | 30.81% |
| JPM240823P00185000 | 2024-07-26 10:21AM EDT | 2024-08-23 | 0.30 | 0.04 | 0.46 | -0.02 | -6.25% | 9 | 35 | 32.03% |
| JPM240830P00185000 | 2024-07-26 11:04AM EDT | 2024-08-30 | 0.33 | 0.18 | 0.49 | -0.16 | -32.65% | 2 | 11 | 29.05% |
| JPM240920P00185000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 0.74 | 0.71 | 0.95 | -0.22 | -22.92% | 1,522 | 5,055 | 26.95% |
| JPM241018P00185000 | 2024-07-26 11:51AM EDT | 2024-10-18 | 1.48 | 1.47 | 1.74 | -0.30 | -16.85% | 27 | 859 | 26.25% |
| JPM241115P00185000 | 2024-07-25 3:33PM EDT | 2024-11-15 | 2.59 | 2.21 | 2.30 | 0.00 | - | 21 | 1,669 | 24.93% |
| JPM241220P00185000 | 2024-07-26 9:49AM EDT | 2024-12-20 | 2.85 | 2.84 | 2.95 | -0.43 | -13.11% | 23 | 1,465 | 23.81% |
| JPM250117P00185000 | 2024-07-26 1:14PM EDT | 2025-01-17 | 3.55 | 3.65 | 3.80 | -0.70 | -16.47% | 24 | 2,391 | 24.09% |
| JPM250321P00185000 | 2024-07-25 3:45PM EDT | 2025-03-21 | 5.25 | 4.45 | 4.85 | 0.00 | - | 16 | 532 | 22.90% |
| JPM250620P00185000 | 2024-07-26 10:26AM EDT | 2025-06-20 | 6.55 | 6.35 | 6.75 | -0.80 | -10.88% | 2 | 1,459 | 22.70% |
| JPM251219P00185000 | 2024-07-12 12:16PM EDT | 2025-12-19 | 10.37 | 9.65 | 10.45 | 0.00 | - | 8 | 243 | 22.90% |
| JPM260116P00185000 | 2024-07-19 1:53PM EDT | 2026-01-16 | 10.80 | 10.05 | 11.00 | 0.00 | - | 24 | 174 | 22.96% |
| JPM261218P00185000 | 2024-07-23 10:07AM EDT | 2026-12-18 | 14.40 | 14.05 | 15.55 | 0.00 | - | 3 | 30 | 22.18% |
© 2024 Yahoo. All rights reserved.