JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 47.28 | 54.45 | 57.25 | 0.00 | - | 25 | 35 | 149.80% |
| JPM240621C00150000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 55.25 | 54.25 | 57.90 | +1.25 | +2.31% | 4 | 3,588 | 70.04% |
| JPM240719C00150000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 52.00 | 54.50 | 58.00 | 0.00 | - | 3 | 62 | 53.85% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 54.00 | 58.20 | 0.00 | - | 2 | 7 | 56.82% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 45.25 | 54.80 | 59.00 | 0.00 | - | 3 | 1,670 | 51.73% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 55.15 | 59.50 | 0.00 | - | 4 | 21 | 48.64% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 46.90 | 56.30 | 58.90 | 0.00 | - | 1 | 52 | 39.09% |
| JPM250117C00150000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 56.60 | 58.45 | 59.40 | 0.00 | - | 6 | 2,750 | 38.26% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 56.40 | 58.60 | 62.00 | 0.00 | - | 12 | 44 | 40.35% |
| JPM250620C00150000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 61.05 | 60.30 | 63.10 | 0.00 | - | 1 | 360 | 37.59% |
| JPM251219C00150000 | 2024-05-16 11:00AM EDT | 2025-12-19 | 63.32 | 62.00 | 66.95 | 0.00 | - | 1 | 497 | 36.96% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 54.26 | 62.60 | 67.50 | 0.00 | - | 1 | 194 | 36.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00150000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 88 | 86.33% |
| JPM240531P00150000 | 2024-05-16 10:50AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 10 | 66.60% |
| JPM240621P00150000 | 2024-05-15 10:57AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 4,933 | 46.19% |
| JPM240719P00150000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.18 | -0.03 | -17.65% | 2 | 197 | 36.04% |
| JPM240816P00150000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 0.24 | 0.21 | 0.35 | -0.02 | -7.69% | 12 | 1,126 | 33.40% |
| JPM240920P00150000 | 2024-05-16 12:46PM EDT | 2024-09-20 | 0.40 | 0.19 | 0.51 | +0.02 | +5.26% | 5 | 2,852 | 30.37% |
| JPM241018P00150000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 0.59 | 0.58 | 0.60 | -0.06 | -9.23% | 4 | 163 | 28.35% |
| JPM241115P00150000 | 2024-05-16 11:29AM EDT | 2024-11-15 | 0.81 | 0.78 | 0.99 | 0.00 | - | 25 | 203 | 28.94% |
| JPM241220P00150000 | 2024-05-16 1:39PM EDT | 2024-12-20 | 1.07 | 0.81 | 1.21 | 0.00 | - | 23 | 276 | 27.75% |
| JPM250117P00150000 | 2024-05-17 1:37PM EDT | 2025-01-17 | 1.32 | 1.24 | 1.45 | -0.10 | -7.04% | 3 | 11,045 | 27.27% |
| JPM250321P00150000 | 2024-05-13 3:20PM EDT | 2025-03-21 | 2.15 | 1.71 | 3.55 | 0.00 | - | 1 | 708 | 31.30% |
| JPM250620P00150000 | 2024-05-15 2:12PM EDT | 2025-06-20 | 3.00 | 2.55 | 2.86 | 0.00 | - | 6 | 2,712 | 25.71% |
| JPM251219P00150000 | 2024-05-15 10:12AM EDT | 2025-12-19 | 4.91 | 4.35 | 5.60 | 0.00 | - | 3 | 928 | 26.67% |
| JPM260116P00150000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 5.10 | 4.20 | 5.75 | -0.10 | -1.92% | 3 | 3,983 | 26.31% |
© 2024 Yahoo. All rights reserved.