JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00170000 | 2024-05-24 9:43AM EDT | 2024-05-31 | 28.52 | 30.20 | 31.35 | -1.03 | -3.49% | 1 | 8 | 54.10% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 30.72 | 28.95 | 32.45 | 0.00 | - | 2 | 1 | 74.88% |
| JPM240621C00170000 | 2024-05-24 11:19AM EDT | 2024-06-21 | 30.53 | 31.10 | 31.90 | +2.88 | +10.42% | 10 | 5,657 | 47.41% |
| JPM240628C00170000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 33.04 | 29.65 | 33.15 | 0.00 | - | 5 | 6 | 52.81% |
| JPM240719C00170000 | 2024-05-24 11:19AM EDT | 2024-07-19 | 30.78 | 31.35 | 32.50 | +0.98 | +3.29% | 10 | 2,048 | 37.76% |
| JPM240816C00170000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 30.20 | 31.90 | 32.85 | 0.00 | - | 2 | 190 | 32.62% |
| JPM240920C00170000 | 2024-05-23 10:30AM EDT | 2024-09-20 | 30.40 | 33.20 | 34.20 | 0.00 | - | 2 | 2,435 | 32.57% |
| JPM241018C00170000 | 2024-05-23 1:25PM EDT | 2024-10-18 | 31.29 | 34.00 | 34.85 | 0.00 | - | 5 | 460 | 31.33% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 34.95 | 35.25 | 0.00 | - | 2 | 475 | 29.81% |
| JPM241220C00170000 | 2024-05-22 2:09PM EDT | 2024-12-20 | 35.32 | 35.85 | 37.60 | 0.00 | - | 5 | 214 | 32.75% |
| JPM250117C00170000 | 2024-05-22 3:21PM EDT | 2025-01-17 | 35.18 | 36.95 | 37.55 | 0.00 | - | 2 | 4,179 | 30.65% |
| JPM250321C00170000 | 2024-05-23 3:42PM EDT | 2025-03-21 | 35.46 | 38.15 | 39.15 | 0.00 | - | 1 | 139 | 30.21% |
| JPM250620C00170000 | 2024-05-22 12:37PM EDT | 2025-06-20 | 40.30 | 40.30 | 41.90 | 0.00 | - | 2 | 2,883 | 30.73% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 44.90 | 47.00 | 0.00 | - | 15 | 457 | 31.64% |
| JPM260116C00170000 | 2024-05-24 11:14AM EDT | 2026-01-16 | 44.94 | 44.85 | 48.50 | +0.62 | +1.40% | 5 | 499 | 32.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00170000 | 2024-05-24 1:00PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.16 | -0.01 | -33.33% | 160 | 313 | 56.64% |
| JPM240607P00170000 | 2024-05-23 3:08PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.33 | 0.00 | - | 6 | 353 | 49.90% |
| JPM240614P00170000 | 2024-05-23 9:32AM EDT | 2024-06-14 | 0.12 | 0.09 | 0.10 | 0.00 | - | 2 | 15 | 33.20% |
| JPM240621P00170000 | 2024-05-24 2:39PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 7 | 4,792 | 30.66% |
| JPM240719P00170000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.51 | 0.29 | 0.52 | -0.18 | -26.09% | 102 | 3,818 | 27.39% |
| JPM240816P00170000 | 2024-05-23 1:56PM EDT | 2024-08-16 | 0.94 | 0.70 | 0.76 | 0.00 | - | 61 | 1,437 | 24.40% |
| JPM240920P00170000 | 2024-05-24 3:29PM EDT | 2024-09-20 | 1.15 | 1.07 | 1.14 | -0.10 | -8.00% | 4 | 1,523 | 22.74% |
| JPM241018P00170000 | 2024-05-24 10:37AM EDT | 2024-10-18 | 1.88 | 1.70 | 1.79 | -0.17 | -8.29% | 1 | 389 | 23.32% |
| JPM241115P00170000 | 2024-05-23 10:25AM EDT | 2024-11-15 | 2.67 | 2.22 | 2.33 | 0.00 | - | 3 | 197 | 23.26% |
| JPM241220P00170000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 3.30 | 2.63 | 2.77 | 0.00 | - | 461 | 1,015 | 22.54% |
| JPM250117P00170000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 3.51 | 3.35 | 3.50 | -0.50 | -12.47% | 6 | 2,768 | 23.07% |
| JPM250321P00170000 | 2024-05-20 2:02PM EDT | 2025-03-21 | 4.63 | 4.00 | 4.40 | 0.00 | - | 21 | 275 | 22.46% |
| JPM250620P00170000 | 2024-05-23 1:50PM EDT | 2025-06-20 | 6.48 | 5.40 | 5.85 | 0.00 | - | 379 | 6,319 | 22.25% |
| JPM251219P00170000 | 2024-05-21 2:13PM EDT | 2025-12-19 | 9.00 | 7.95 | 8.80 | 0.00 | - | 14 | 82 | 22.37% |
| JPM260116P00170000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.40 | 7.90 | 9.15 | 0.00 | - | 21 | 2,813 | 22.29% |
© 2024 Yahoo. All rights reserved.