JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00085000 | 2023-06-02 11:55AM EDT | 2023-06-16 | 56.08 | 54.70 | 57.35 | +0.88 | +1.59% | 1 | 689 | 154.98% |
| JPM230721C00085000 | 2023-04-05 1:55PM EDT | 2023-07-21 | 43.73 | 52.15 | 52.95 | 0.00 | - | 1 | 9 | 0.00% |
| JPM230915C00085000 | 2023-03-16 11:08AM EDT | 2023-09-15 | 45.40 | 54.75 | 55.45 | 0.00 | - | 1 | 9 | 0.00% |
| JPM231020C00085000 | 2023-04-11 1:19PM EDT | 2023-10-20 | 45.60 | 52.00 | 52.80 | 0.00 | - | - | 2 | 0.00% |
| JPM231117C00085000 | 2023-04-11 3:13PM EDT | 2023-11-17 | 46.05 | 52.25 | 53.30 | 0.00 | - | 4 | 12 | 0.00% |
| JPM240119C00085000 | 2023-05-19 11:00AM EDT | 2024-01-19 | 56.96 | 56.00 | 57.60 | 0.00 | - | 50 | 494 | 50.20% |
| JPM240621C00085000 | 2023-04-18 12:52PM EDT | 2024-06-21 | 59.44 | 56.25 | 58.15 | 0.00 | - | 1 | 112 | 41.48% |
| JPM240920C00085000 | 2023-03-30 3:34PM EDT | 2024-09-20 | 47.35 | 55.05 | 57.95 | 0.00 | - | - | 1 | 36.45% |
| JPM250117C00085000 | 2023-03-20 12:30PM EDT | 2025-01-17 | 47.10 | 59.30 | 60.95 | 0.00 | - | 2 | 138 | 42.30% |
| JPM251219C00085000 | 2023-04-13 2:35PM EDT | 2025-12-19 | 50.10 | 52.55 | 56.00 | 0.00 | - | - | 2 | 18.02% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609P00085000 | 2023-05-22 3:07PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 167.19% |
| JPM230616P00085000 | 2023-05-31 11:01AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,650 | 95.31% |
| JPM230623P00085000 | 2023-05-16 11:35AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 73.44% |
| JPM230721P00085000 | 2023-06-02 10:20AM EDT | 2023-07-21 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 611 | 53.91% |
| JPM230915P00085000 | 2023-06-02 1:52PM EDT | 2023-09-15 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 4 | 1,058 | 43.16% |
| JPM231020P00085000 | 2023-06-02 1:22PM EDT | 2023-10-20 | 0.24 | 0.22 | 0.25 | -0.17 | -41.46% | 104 | 213 | 41.21% |
| JPM231117P00085000 | 2023-05-19 11:42AM EDT | 2023-11-17 | 0.60 | 0.30 | 0.35 | 0.00 | - | 1 | 420 | 39.75% |
| JPM231215P00085000 | 2023-05-30 10:00AM EDT | 2023-12-15 | 0.66 | 0.41 | 0.46 | 0.00 | - | 1 | 23 | 38.62% |
| JPM240119P00085000 | 2023-06-02 12:26PM EDT | 2024-01-19 | 0.64 | 0.63 | 0.67 | -0.40 | -38.46% | 20 | 11,706 | 38.23% |
| JPM240621P00085000 | 2023-06-02 2:47PM EDT | 2024-06-21 | 1.38 | 0.77 | 1.45 | -0.65 | -32.02% | 3 | 362 | 35.16% |
| JPM240920P00085000 | 2023-04-24 11:14AM EDT | 2024-09-20 | 2.31 | 2.38 | 2.69 | 0.00 | - | 2 | 1 | 37.38% |
| JPM250117P00085000 | 2023-06-01 11:57AM EDT | 2025-01-17 | 2.85 | 1.66 | 3.35 | 0.00 | - | 5 | 127 | 35.76% |
| JPM251219P00085000 | 2023-05-25 12:43PM EDT | 2025-12-19 | 5.00 | 3.25 | 4.65 | 0.00 | - | 1 | 41 | 31.89% |
© 2023 Yahoo. All rights reserved.