JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00160000 | 2024-05-16 10:36AM EDT | 2024-05-24 | 43.20 | 44.45 | 47.25 | 0.00 | - | 1 | 26 | 124.37% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 43.70 | 45.60 | 0.00 | - | 2 | 2 | 82.67% |
| JPM240621C00160000 | 2024-05-17 10:53AM EDT | 2024-06-21 | 44.86 | 45.35 | 46.05 | +3.64 | +8.83% | 43 | 6,517 | 53.66% |
| JPM240719C00160000 | 2024-05-17 1:38PM EDT | 2024-07-19 | 46.00 | 45.65 | 46.45 | +10.92 | +31.13% | 1 | 870 | 46.45% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 42.12 | 44.20 | 48.40 | 0.00 | - | 2 | 40 | 48.98% |
| JPM240920C00160000 | 2024-05-13 12:08PM EDT | 2024-09-20 | 46.76 | 45.20 | 48.05 | +4.91 | +11.73% | 5 | 1,580 | 40.21% |
| JPM241018C00160000 | 2024-05-14 1:16PM EDT | 2024-10-18 | 43.40 | 47.40 | 48.20 | 0.00 | - | 7 | 439 | 36.92% |
| JPM241115C00160000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 35.10 | 47.80 | 48.60 | 0.00 | - | 5 | 25 | 35.27% |
| JPM241220C00160000 | 2024-05-15 10:22AM EDT | 2024-12-20 | 45.62 | 48.85 | 49.75 | 0.00 | - | 1 | 104 | 35.55% |
| JPM250117C00160000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 45.78 | 49.40 | 50.30 | 0.00 | - | 100 | 4,841 | 34.85% |
| JPM250321C00160000 | 2024-05-15 10:54AM EDT | 2025-03-21 | 47.97 | 50.60 | 51.65 | 0.00 | - | 20 | 236 | 33.97% |
| JPM250620C00160000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 49.98 | 52.80 | 55.50 | 0.00 | - | 3 | 397 | 36.52% |
| JPM251219C00160000 | 2024-05-17 2:10PM EDT | 2025-12-19 | 56.25 | 55.45 | 58.70 | +7.59 | +15.60% | 4 | 521 | 34.57% |
| JPM260116C00160000 | 2024-05-15 2:50PM EDT | 2026-01-16 | 53.15 | 55.55 | 57.60 | 0.00 | - | 6 | 893 | 32.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00160000 | 2024-05-17 11:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 103 | 62.50% |
| JPM240531P00160000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 2 | 65 | 54.10% |
| JPM240607P00160000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.18 | 0.00 | - | 5 | 18 | 51.07% |
| JPM240614P00160000 | 2024-05-17 10:25AM EDT | 2024-06-14 | 0.07 | 0.02 | 0.31 | -0.02 | -22.22% | 5 | 10 | 48.34% |
| JPM240621P00160000 | 2024-05-17 2:30PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 92 | 10,830 | 36.23% |
| JPM240719P00160000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.35 | 0.00 | - | 11 | 979 | 32.96% |
| JPM240816P00160000 | 2024-05-17 11:21AM EDT | 2024-08-16 | 0.38 | 0.20 | 0.39 | -0.03 | -7.32% | 9 | 487 | 27.95% |
| JPM240920P00160000 | 2024-05-17 12:15PM EDT | 2024-09-20 | 0.59 | 0.41 | 0.76 | -0.05 | -7.81% | 15 | 1,795 | 27.17% |
| JPM241018P00160000 | 2024-05-16 11:27AM EDT | 2024-10-18 | 0.97 | 0.92 | 1.17 | 0.00 | - | 3 | 724 | 27.16% |
| JPM241115P00160000 | 2024-05-13 1:40PM EDT | 2024-11-15 | 1.57 | 1.04 | 1.28 | 0.00 | - | 4 | 444 | 25.55% |
| JPM241220P00160000 | 2024-05-16 1:35PM EDT | 2024-12-20 | 1.62 | 1.36 | 1.61 | 0.00 | - | 11 | 984 | 24.84% |
| JPM250117P00160000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 2.13 | 1.92 | 2.18 | +0.01 | +0.47% | 4 | 3,818 | 25.45% |
| JPM250321P00160000 | 2024-05-17 10:00AM EDT | 2025-03-21 | 2.80 | 2.57 | 3.75 | +0.14 | +5.26% | 2 | 439 | 26.99% |
| JPM250620P00160000 | 2024-05-17 9:52AM EDT | 2025-06-20 | 4.00 | 3.65 | 4.90 | -0.48 | -10.71% | 1 | 355 | 26.12% |
| JPM251219P00160000 | 2024-05-17 3:51PM EDT | 2025-12-19 | 6.15 | 5.75 | 6.65 | -0.44 | -6.68% | 8 | 1,078 | 24.44% |
| JPM260116P00160000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 6.90 | 6.30 | 6.80 | +0.15 | +2.22% | 5 | 1,374 | 24.09% |
© 2024 Yahoo. All rights reserved.