JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230317C00085000 | 2022-12-14 1:57PM EST | 2023-03-17 | 50.71 | 58.30 | 59.05 | 0.00 | - | 4 | 0 | 125.61% |
| JPM230616C00085000 | 2023-01-04 11:41AM EST | 2023-06-16 | 52.91 | 55.75 | 56.50 | 0.00 | - | 67 | 678 | 50.95% |
| JPM230721C00085000 | 2023-01-05 9:45AM EST | 2023-07-21 | 51.25 | 56.00 | 56.75 | 0.00 | - | 6 | 8 | 51.93% |
| JPM230915C00085000 | 2022-11-04 12:52PM EST | 2023-09-15 | 47.95 | 51.65 | 52.50 | 0.00 | - | 7 | 4 | 0.00% |
| JPM240119C00085000 | 2023-01-12 11:03AM EST | 2024-01-19 | 57.55 | 57.00 | 58.10 | 0.00 | - | 10 | 408 | 43.50% |
| JPM240621C00085000 | 2023-01-13 12:04PM EST | 2024-06-21 | 59.74 | 57.50 | 58.65 | 0.00 | - | 1 | 99 | 38.42% |
| JPM250117C00085000 | 2023-01-17 10:11AM EST | 2025-01-17 | 60.00 | 57.50 | 60.40 | 0.00 | - | 60 | 129 | 37.31% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230203P00085000 | 2023-01-03 11:05AM EST | 2023-02-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 125.00% |
| JPM230210P00085000 | 2023-01-20 3:32PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 146 | 85.94% |
| JPM230217P00085000 | 2023-01-17 3:18PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 293 | 68.75% |
| JPM230317P00085000 | 2023-01-27 10:08AM EST | 2023-03-17 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 1,793 | 51.95% |
| JPM230421P00085000 | 2023-01-20 10:11AM EST | 2023-04-21 | 0.17 | 0.06 | 0.09 | 0.00 | - | 3 | 110 | 45.90% |
| JPM230616P00085000 | 2023-01-26 2:14PM EST | 2023-06-16 | 0.21 | 0.19 | 0.21 | 0.00 | - | 11 | 1,291 | 40.04% |
| JPM230721P00085000 | 2023-01-26 10:00AM EST | 2023-07-21 | 0.34 | 0.30 | 0.33 | 0.00 | - | 16 | 97 | 38.48% |
| JPM230915P00085000 | 2023-01-27 10:17AM EST | 2023-09-15 | 0.50 | 0.52 | 0.55 | -0.06 | -10.71% | 9 | 1,824 | 36.72% |
| JPM240119P00085000 | 2023-01-27 3:33PM EST | 2024-01-19 | 1.14 | 1.16 | 1.21 | -0.12 | -9.52% | 99 | 11,155 | 34.90% |
| JPM240621P00085000 | 2023-01-18 9:30AM EST | 2024-06-21 | 2.10 | 1.61 | 1.81 | 0.00 | - | 10 | 206 | 32.24% |
| JPM250117P00085000 | 2023-01-23 10:17AM EST | 2025-01-17 | 3.60 | 2.44 | 3.15 | 0.00 | - | 10 | 68 | 31.81% |
© 2023 Yahoo. All rights reserved.
