JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 64.70 | 67.35 | 0.00 | - | 1 | 0 | 266.11% |
| JPM240607C00140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 64.46 | 58.85 | 62.30 | 0.00 | - | 1 | 1 | 131.74% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 59.00 | 62.50 | 0.00 | - | - | 1 | 58.59% |
| JPM240621C00140000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 65.00 | 60.85 | 62.45 | 0.00 | - | 1 | 904 | 82.54% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 60.95 | 62.15 | 0.00 | - | 1 | 6 | 56.98% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 76.68% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 66.96% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 2024-10-18 | 62.28 | 61.05 | 63.10 | 0.00 | - | 2 | 3 | 45.19% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 63.46 | 62.95 | 64.05 | 0.00 | - | 3 | 52 | 41.68% |
| JPM250117C00140000 | 2024-05-21 1:09PM EDT | 2025-01-17 | 61.25 | 63.35 | 64.55 | 0.00 | - | 2 | 3,038 | 40.89% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 62.95 | 66.45 | 0.00 | - | 2 | 51 | 41.69% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 2025-06-20 | 66.90 | 63.75 | 67.85 | 0.00 | - | 10 | 127 | 39.66% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 66.25 | 69.90 | 0.00 | - | 1 | 449 | 36.30% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 67.50 | 67.95 | 70.40 | 0.00 | - | 1 | 143 | 36.26% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00140000 | 2024-05-22 10:10AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 5,116 | 53.32% |
| JPM240719P00140000 | 2024-05-21 12:50PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 212 | 42.09% |
| JPM240816P00140000 | 2024-05-22 12:04PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 129 | 35.01% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | 0.00 | - | 3 | 2,840 | 32.01% |
| JPM241018P00140000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 0.54 | 0.41 | 0.44 | 0.00 | - | 20 | 318 | 31.08% |
| JPM241115P00140000 | 2024-05-22 1:06PM EDT | 2024-11-15 | 0.58 | 0.57 | 0.61 | 0.00 | - | 20 | 133 | 30.26% |
| JPM241220P00140000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 0.72 | 0.72 | 0.78 | 0.00 | - | 8 | 127 | 29.00% |
| JPM250117P00140000 | 2024-05-23 10:31AM EDT | 2025-01-17 | 0.98 | 0.95 | 1.04 | -0.11 | -10.09% | 100 | 9,939 | 28.96% |
| JPM250321P00140000 | 2024-05-24 2:34PM EDT | 2025-03-21 | 1.38 | 1.21 | 1.48 | -0.12 | -8.00% | 28 | 128 | 27.92% |
| JPM250620P00140000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 2.41 | 1.68 | 2.13 | 0.00 | - | 3 | 746 | 26.84% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 2025-12-19 | 3.80 | 3.40 | 3.75 | 0.00 | - | 10 | 1,471 | 26.16% |
| JPM260116P00140000 | 2024-05-22 3:52PM EDT | 2026-01-16 | 4.00 | 3.45 | 4.05 | 0.00 | - | 55 | 118 | 26.18% |
© 2024 Yahoo. All rights reserved.