UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.10 +2.84 (+4.10%) GOLD FUTURES
1,955.60 -28.20 (-1.42%) DOW
32,443.13 +205.60 (+0.64%) Bitcoin GBP
22,083.70 -561.28 (-2.48%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230406C00070000 | 2023-03-16 12:53PM EDT | 2023-04-06 | 61.40 | 58.45 | 58.85 | 0.00 | - | - | 0 | 166.02% |
| JPM230428C00070000 | 2023-03-24 10:42AM EDT | 2023-04-28 | 57.72 | 58.40 | 58.90 | +3.01 | +5.50% | 2 | 3 | 99.61% |
| JPM230616C00070000 | 2022-09-29 2:18PM EDT | 2023-06-16 | 37.00 | 56.75 | 57.65 | 0.00 | - | 1 | 1 | 0.00% |
| JPM230721C00070000 | 2023-03-16 10:31AM EDT | 2023-07-21 | 57.47 | 58.65 | 59.10 | 0.00 | - | 50 | 93 | 51.86% |
| JPM230915C00070000 | 2023-03-20 3:05PM EDT | 2023-09-15 | 57.68 | 58.85 | 59.30 | 0.00 | - | 1 | 35 | 52.05% |
| JPM231117C00070000 | 2023-03-24 11:10AM EDT | 2023-11-17 | 54.57 | 59.15 | 59.65 | 0.00 | - | 1 | 1 | 48.90% |
| JPM240119C00070000 | 2023-03-24 11:24AM EDT | 2024-01-19 | 59.00 | 59.30 | 60.05 | +4.20 | +7.66% | 1 | 63 | 47.05% |
| JPM240621C00070000 | 2023-03-15 1:01PM EDT | 2024-06-21 | 59.00 | 59.85 | 60.80 | 0.00 | - | 1 | 5 | 42.75% |
| JPM250117C00070000 | 2023-03-24 10:03AM EDT | 2025-01-17 | 57.00 | 60.05 | 61.05 | 0.00 | - | 2 | 47 | 36.44% |
| JPM251219C00070000 | 2023-03-24 9:30AM EDT | 2025-12-19 | 58.00 | 60.00 | 62.95 | 0.00 | - | 250 | 252 | 35.63% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230331P00070000 | 2023-03-23 3:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,303 | 168.75% |
| JPM230406P00070000 | 2023-03-27 10:25AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 425 | 112.50% |
| JPM230414P00070000 | 2023-03-27 12:43PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 50 | 129 | 90.63% |
| JPM230421P00070000 | 2023-03-24 2:55PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 1,016 | 83.59% |
| JPM230428P00070000 | 2023-03-27 10:12AM EDT | 2023-04-28 | 0.01 | 0.02 | 0.05 | -0.10 | -90.91% | 11 | 191 | 78.52% |
| JPM230505P00070000 | 2023-03-27 10:19AM EDT | 2023-05-05 | 0.07 | 0.01 | 0.07 | -0.09 | -56.25% | 20 | 3 | 72.27% |
| JPM230519P00070000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 0.18 | 0.07 | 0.10 | 0.00 | - | 1 | 10 | 68.16% |
| JPM230616P00070000 | 2023-03-27 12:37PM EDT | 2023-06-16 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 1 | 2,908 | 61.62% |
| JPM230721P00070000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 0.46 | 0.32 | 0.33 | 0.00 | - | 13 | 204 | 56.35% |
| JPM230915P00070000 | 2023-03-24 3:53PM EDT | 2023-09-15 | 0.74 | 0.53 | 0.55 | 0.00 | - | 10 | 757 | 50.76% |
| JPM240119P00070000 | 2023-03-24 3:06PM EDT | 2024-01-19 | 1.49 | 1.16 | 1.22 | 0.00 | - | 3 | 2,251 | 45.81% |
| JPM240621P00070000 | 2023-03-24 11:22AM EDT | 2024-06-21 | 2.35 | 1.81 | 2.01 | 0.00 | - | 2 | 581 | 42.19% |
| JPM250117P00070000 | 2023-03-27 12:25PM EDT | 2025-01-17 | 2.75 | 2.56 | 2.86 | +0.05 | +1.85% | 5 | 422 | 38.54% |
| JPM251219P00070000 | 2023-03-24 9:31AM EDT | 2025-12-19 | 4.35 | 3.75 | 4.30 | 0.00 | - | 2 | 50 | 35.77% |
© 2023 Yahoo. All rights reserved.
