JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609C00075000 | 2023-05-25 1:33PM EDT | 2023-06-09 | 60.35 | 60.60 | 60.85 | 0.00 | - | - | 1 | 161.33% |
| JPM230616C00075000 | 2023-05-12 1:52PM EDT | 2023-06-16 | 58.90 | 60.60 | 61.00 | 0.00 | - | 1 | 0 | 132.42% |
| JPM230721C00075000 | 2023-05-30 11:52AM EDT | 2023-07-21 | 61.98 | 60.70 | 61.15 | 0.00 | - | 4 | 7 | 81.74% |
| JPM230915C00075000 | 2023-03-27 3:08PM EDT | 2023-09-15 | 54.83 | 60.80 | 61.60 | 0.00 | - | 1 | 11 | 63.28% |
| JPM231117C00075000 | 2023-03-31 1:46PM EDT | 2023-11-17 | 55.43 | 63.35 | 64.85 | 0.00 | - | 1 | 1 | 77.67% |
| JPM231215C00075000 | 2023-05-01 11:25AM EDT | 2023-12-15 | 67.70 | 60.10 | 60.80 | 0.00 | - | - | 1 | 38.57% |
| JPM240119C00075000 | 2023-05-05 2:57PM EDT | 2024-01-19 | 63.41 | 61.15 | 61.75 | 0.00 | - | 2 | 86 | 49.27% |
| JPM240621C00075000 | 2023-04-27 12:05PM EDT | 2024-06-21 | 64.05 | 62.70 | 64.50 | 0.00 | - | 1 | 28 | 53.37% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 2024-09-20 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 51.15% |
| JPM250117C00075000 | 2023-05-19 3:45PM EDT | 2025-01-17 | 66.40 | 62.25 | 63.15 | 0.00 | - | 2 | 235 | 37.74% |
| JPM251219C00075000 | 2023-04-06 3:53PM EDT | 2025-12-19 | 56.95 | 63.30 | 67.00 | 0.00 | - | 2 | 25 | 40.99% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00075000 | 2023-05-31 1:53PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4,930 | 87.50% |
| JPM230721P00075000 | 2023-05-26 2:41PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 535 | 58.59% |
| JPM230915P00075000 | 2023-05-30 11:22AM EDT | 2023-09-15 | 0.08 | 0.10 | 0.11 | 0.00 | - | 2 | 1,394 | 48.24% |
| JPM231020P00075000 | 2023-05-19 11:40AM EDT | 2023-10-20 | 0.25 | 0.21 | 0.22 | 0.00 | - | 3 | 39 | 46.34% |
| JPM231117P00075000 | 2023-05-26 2:32PM EDT | 2023-11-17 | 0.29 | 0.30 | 0.32 | 0.00 | - | 2 | 97 | 44.97% |
| JPM231215P00075000 | 2023-05-31 12:39PM EDT | 2023-12-15 | 0.42 | 0.38 | 0.42 | +0.02 | +5.00% | 2 | 107 | 43.70% |
| JPM240119P00075000 | 2023-05-30 11:36AM EDT | 2024-01-19 | 0.55 | 0.56 | 0.59 | 0.00 | - | 50 | 0 | 42.90% |
| JPM240621P00075000 | 2023-05-18 12:38PM EDT | 2024-06-21 | 1.26 | 1.22 | 1.38 | 0.00 | - | 4 | 287 | 39.95% |
| JPM240920P00075000 | 2023-05-15 9:47AM EDT | 2024-09-20 | 1.85 | 1.52 | 1.69 | 0.00 | - | 1 | 0 | 37.81% |
| JPM250117P00075000 | 2023-05-23 2:41PM EDT | 2025-01-17 | 2.15 | 2.08 | 2.27 | 0.00 | - | 5 | 1,812 | 36.57% |
| JPM251219P00075000 | 2023-05-09 3:27PM EDT | 2025-12-19 | 3.75 | 2.92 | 3.80 | 0.00 | - | 74 | 120 | 34.14% |
© 2023 Yahoo. All rights reserved.