JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.18 | 25.20 | 26.35 | -0.13 | -0.51% | 1 | 35 | 69.87% |
| JPM240614C00175000 | 2024-05-16 12:43PM EDT | 2024-06-14 | 30.20 | 24.30 | 27.75 | 0.00 | - | - | 2 | 56.24% |
| JPM240621C00175000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 24.96 | 26.15 | 27.00 | +2.01 | +8.76% | 25 | 6,508 | 42.11% |
| JPM240719C00175000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 23.40 | 26.60 | 28.45 | 0.00 | - | 1 | 1,006 | 38.25% |
| JPM240816C00175000 | 2024-05-24 11:06AM EDT | 2024-08-16 | 26.73 | 27.30 | 28.15 | +0.18 | +0.68% | 1 | 1,195 | 29.92% |
| JPM240920C00175000 | 2024-05-23 3:22PM EDT | 2024-09-20 | 25.90 | 29.05 | 29.50 | 0.00 | - | 4 | 3,239 | 29.79% |
| JPM241018C00175000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 25.69 | 29.45 | 30.25 | 0.00 | - | 5 | 175 | 28.95% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 2024-11-15 | 28.80 | 30.70 | 31.00 | 0.00 | - | 16 | 239 | 28.42% |
| JPM241220C00175000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 30.45 | 31.85 | 33.40 | 0.00 | - | 6 | 256 | 31.15% |
| JPM250117C00175000 | 2024-05-24 9:34AM EDT | 2025-01-17 | 30.88 | 32.85 | 33.55 | -2.00 | -6.08% | 2 | 3,992 | 29.55% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 34.55 | 36.70 | 0.00 | - | 60 | 61 | 31.64% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 40.46 | 37.20 | 38.20 | 0.00 | - | 1 | 636 | 29.90% |
| JPM251219C00175000 | 2024-05-22 1:25PM EDT | 2025-12-19 | 41.30 | 41.05 | 42.55 | 0.00 | - | 1 | 386 | 29.81% |
| JPM260116C00175000 | 2024-05-22 3:51PM EDT | 2026-01-16 | 41.50 | 42.00 | 43.80 | 0.00 | - | 5 | 925 | 30.52% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00175000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 145 | 951 | 46.29% |
| JPM240607P00175000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 6 | 185 | 32.72% |
| JPM240614P00175000 | 2024-05-24 3:29PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 382 | 35 | 29.79% |
| JPM240621P00175000 | 2024-05-24 1:55PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 124 | 12,190 | 27.39% |
| JPM240628P00175000 | 2024-05-23 2:45PM EDT | 2024-06-28 | 0.34 | 0.22 | 0.30 | 0.00 | - | 9 | 15 | 26.47% |
| JPM240719P00175000 | 2024-05-24 2:54PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.68 | -0.26 | -27.66% | 99 | 3,079 | 25.07% |
| JPM240816P00175000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 1.04 | 0.98 | 1.04 | -0.30 | -22.39% | 10 | 750 | 22.86% |
| JPM240920P00175000 | 2024-05-22 3:16PM EDT | 2024-09-20 | 1.76 | 1.45 | 1.57 | 0.00 | - | 9 | 3,469 | 21.69% |
| JPM241018P00175000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 2.34 | 2.20 | 2.34 | -0.37 | -13.65% | 10 | 896 | 22.30% |
| JPM241115P00175000 | 2024-05-23 3:35PM EDT | 2024-11-15 | 3.56 | 2.81 | 2.94 | 0.00 | - | 2 | 767 | 22.23% |
| JPM241220P00175000 | 2024-05-23 3:15PM EDT | 2024-12-20 | 4.15 | 3.35 | 3.55 | 0.00 | - | 15 | 3,173 | 21.85% |
| JPM250117P00175000 | 2024-05-24 2:46PM EDT | 2025-01-17 | 4.28 | 4.10 | 4.30 | -0.65 | -13.18% | 109 | 2,821 | 22.24% |
| JPM250321P00175000 | 2024-05-24 11:57AM EDT | 2025-03-21 | 5.35 | 4.00 | 5.30 | -0.56 | -9.48% | 37 | 393 | 21.70% |
| JPM250620P00175000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 6.75 | 6.40 | 7.00 | -0.75 | -10.00% | 11 | 482 | 21.75% |
| JPM251219P00175000 | 2024-05-21 9:41AM EDT | 2025-12-19 | 10.40 | 9.30 | 10.10 | 0.00 | - | 55 | 208 | 21.86% |
| JPM260116P00175000 | 2024-05-23 12:47PM EDT | 2026-01-16 | 10.75 | 9.80 | 10.40 | 0.00 | - | 11 | 1,230 | 21.70% |
© 2024 Yahoo. All rights reserved.