JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 38.11 | 48.40 | 52.20 | 0.00 | - | 1 | 41 | 117.29% |
| JPM240621C00155000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 50.40 | 50.30 | 51.00 | +3.38 | +7.19% | 202 | 5,445 | 58.40% |
| JPM240719C00155000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 45.36 | 50.65 | 51.35 | 0.00 | - | 1 | 70 | 50.17% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 46.97 | 49.10 | 53.20 | 0.00 | - | 2 | 6 | 52.39% |
| JPM240920C00155000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 52.07 | 50.00 | 54.30 | +4.87 | +10.32% | 3 | 2,511 | 48.96% |
| JPM241018C00155000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 46.54 | 50.40 | 53.25 | 0.00 | - | 2 | 15 | 40.45% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 45.90 | 48.35 | 0.00 | - | 2 | 3 | 0.00% |
| JPM241220C00155000 | 2024-05-13 2:38PM EDT | 2024-12-20 | 48.00 | 53.50 | 54.20 | 0.00 | - | 20 | 138 | 37.01% |
| JPM250117C00155000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 54.33 | 53.90 | 54.90 | +7.79 | +16.74% | 2 | 2,935 | 36.74% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 50.11 | 54.30 | 57.55 | 0.00 | - | 1 | 25 | 38.67% |
| JPM250620C00155000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 56.50 | 56.35 | 57.80 | +4.26 | +8.15% | 5 | 248 | 34.43% |
| JPM251219C00155000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 56.81 | 59.25 | 61.10 | 0.00 | - | 11 | 224 | 33.37% |
| JPM260116C00155000 | 2024-05-13 10:36AM EDT | 2026-01-16 | 55.60 | 60.10 | 63.40 | 0.00 | - | 1 | 209 | 35.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00155000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.78 | 0.00 | - | 35 | 86 | 111.62% |
| JPM240531P00155000 | 2024-05-09 2:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | 9 | 27 | 60.35% |
| JPM240607P00155000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 4 | 52.73% |
| JPM240621P00155000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.15 | 0.00 | - | 4,386 | 6,670 | 42.73% |
| JPM240719P00155000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.22 | 0.00 | - | 6 | 395 | 33.79% |
| JPM240816P00155000 | 2024-05-14 11:11AM EDT | 2024-08-16 | 0.37 | 0.13 | 0.31 | 0.00 | - | 6 | 303 | 29.74% |
| JPM240920P00155000 | 2024-05-16 3:10PM EDT | 2024-09-20 | 0.49 | 0.29 | 0.62 | 0.00 | - | 1 | 3,279 | 28.74% |
| JPM241018P00155000 | 2024-05-14 2:07PM EDT | 2024-10-18 | 0.92 | 0.72 | 0.96 | 0.00 | - | 1 | 221 | 28.55% |
| JPM241115P00155000 | 2024-05-16 11:29AM EDT | 2024-11-15 | 1.05 | 0.90 | 1.20 | +0.04 | +3.96% | 10 | 120 | 27.66% |
| JPM241220P00155000 | 2024-05-16 11:55AM EDT | 2024-12-20 | 1.28 | 1.19 | 1.31 | 0.00 | - | 4 | 517 | 25.88% |
| JPM250117P00155000 | 2024-05-16 1:08PM EDT | 2025-01-17 | 1.68 | 1.60 | 1.80 | 0.00 | - | 1 | 9,389 | 26.44% |
| JPM250321P00155000 | 2024-05-14 10:14AM EDT | 2025-03-21 | 2.63 | 2.06 | 2.63 | 0.00 | - | 2 | 245 | 26.26% |
| JPM250620P00155000 | 2024-05-15 3:32PM EDT | 2025-06-20 | 3.65 | 2.95 | 3.75 | 0.00 | - | 9 | 560 | 25.83% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 5.46 | 4.95 | 6.65 | -1.24 | -18.51% | 2 | 424 | 26.44% |
| JPM260116P00155000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 5.90 | 5.55 | 6.80 | 0.00 | - | 16 | 377 | 26.06% |
© 2024 Yahoo. All rights reserved.