JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00200000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 2,544 | 12.50% |
| JPM240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 821 | 2,314 | 6.25% |
| JPM240510C00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,444 | 8,471 | 3.13% |
| JPM240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,681 | 0 | 3.13% |
| JPM240524C00200000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| JPM240531C00200000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| JPM240621C00200000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| JPM240719C00200000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 1.56% |
| JPM240816C00200000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 136 | 1,946 | 1.56% |
| JPM240920C00200000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| JPM241018C00200000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| JPM241115C00200000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 10.76 | 0.00 | 0.00 | 0.00 | - | 49 | 272 | 0.78% |
| JPM241220C00200000 | 2024-04-25 1:01PM EDT | 2024-12-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| JPM250117C00200000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| JPM250321C00200000 | 2024-04-25 12:32PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM250620C00200000 | 2024-04-25 2:40PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 605 | 0.78% |
| JPM251219C00200000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.78% |
| JPM260116C00200000 | 2024-04-25 1:06PM EDT | 2026-01-16 | 24.39 | 0.00 | 0.00 | 0.00 | - | 20 | 2,446 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00200000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240503P00200000 | 2024-04-25 10:29AM EDT | 2024-05-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| JPM240510P00200000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240517P00200000 | 2024-04-24 12:23PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240524P00200000 | 2024-04-24 10:29AM EDT | 2024-05-24 | 8.60 | 0.00 | 0.00 | 0.00 | - | 208 | 183 | 0.00% |
| JPM240531P00200000 | 2024-04-22 2:31PM EDT | 2024-05-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JPM240621P00200000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 8.99 | 0.00 | 0.00 | 0.00 | - | 41 | 1,026 | 0.00% |
| JPM240719P00200000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 10.39 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| JPM240816P00200000 | 2024-04-19 2:08PM EDT | 2024-08-16 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| JPM240920P00200000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241018P00200000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM241115P00200000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241220P00200000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 276 | 0.00% |
| JPM250117P00200000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| JPM250620P00200000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 80 | 1,113 | 0.00% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 40 | 672 | 0.00% |
| JPM260116P00200000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.