UK markets closed
NIKKEI 225
28,084.47+636.47(+2.32%)HANG SENG
28,027.57+308.87(+1.11%)CRUDE OIL
65.50+0.13(+0.20%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.01+2.51 (+1.55%)
At close: 4:00PM EDT
Strike:95.00
Callsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521C00095000 | 2021-04-28 2:58PM EDT | 2021-05-21 | 57.40 | 68.35 | 70.70 | 0.00 | - | 6 | 81 | 234.96% |
| JPM210618C00095000 | 2021-05-13 3:44PM EDT | 2021-06-18 | 67.30 | 68.10 | 70.60 | 0.00 | - | 4 | 127 | 91.89% |
| JPM210716C00095000 | 2021-05-05 12:11PM EDT | 2021-07-16 | 62.70 | 68.20 | 70.55 | 0.00 | - | 4 | 61 | 68.80% |
| JPM210917C00095000 | 2021-05-12 1:54PM EDT | 2021-09-17 | 61.91 | 68.30 | 70.70 | 0.00 | - | 2 | 182 | 50.95% |
| JPM220121C00095000 | 2021-05-13 9:51AM EDT | 2022-01-21 | 68.20 | 67.20 | 71.90 | +2.89 | +4.43% | 1 | 8,492 | 53.59% |
| JPM220617C00095000 | 2021-04-22 3:07PM EDT | 2022-06-17 | 53.65 | 67.00 | 72.00 | 0.00 | - | 17 | 195 | 42.96% |
| JPM230120C00095000 | 2021-05-14 1:14PM EDT | 2023-01-20 | 69.15 | 67.05 | 72.00 | +8.76 | +14.51% | 1 | 432 | 34.55% |
Putsfor21 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521P00095000 | 2021-05-03 2:53PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 173 | 143.75% |
| JPM210618P00095000 | 2021-05-07 3:53PM EDT | 2021-06-18 | 0.05 | 0.04 | 0.15 | 0.00 | - | 100 | 7,877 | 76.56% |
| JPM210716P00095000 | 2021-05-07 12:38PM EDT | 2021-07-16 | 0.19 | 0.07 | 0.23 | +0.07 | +58.33% | 100 | 439 | 60.16% |
| JPM210820P00095000 | 2021-04-26 11:36AM EDT | 2021-08-20 | 0.25 | 0.16 | 0.42 | 0.00 | - | 10 | 16 | 53.03% |
| JPM210917P00095000 | 2021-05-13 3:05PM EDT | 2021-09-17 | 0.37 | 0.28 | 0.41 | +0.04 | +12.12% | 1 | 1,657 | 49.46% |
| JPM211015P00095000 | 2021-05-10 10:34AM EDT | 2021-10-15 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 10 | 45.41% |
| JPM220121P00095000 | 2021-05-13 10:00AM EDT | 2022-01-21 | 1.22 | 0.70 | 1.29 | 0.00 | - | 40 | 19,014 | 43.70% |
| JPM220617P00095000 | 2021-05-10 9:48AM EDT | 2022-06-17 | 2.23 | 0.94 | 2.23 | 0.00 | - | 50 | 283 | 39.67% |
| JPM230120P00095000 | 2021-05-12 3:07PM EDT | 2023-01-20 | 3.85 | 3.30 | 3.60 | 0.00 | - | 1 | 4,634 | 36.55% |
© 2021 Verizon Media. All rights reserved.
