JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00180000 | 2024-05-24 1:37PM EDT | 2024-05-31 | 20.35 | 20.25 | 21.55 | +1.85 | +10.00% | 21 | 115 | 62.96% |
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 21.20 | 19.00 | 22.55 | 0.00 | - | 5 | 51 | 56.89% |
| JPM240614C00180000 | 2024-05-22 11:16AM EDT | 2024-06-14 | 20.25 | 19.40 | 22.70 | 0.00 | - | 2 | 4 | 47.75% |
| JPM240621C00180000 | 2024-05-24 2:09PM EDT | 2024-06-21 | 21.33 | 21.25 | 22.05 | +3.18 | +17.52% | 57 | 8,307 | 36.17% |
| JPM240719C00180000 | 2024-05-24 2:10PM EDT | 2024-07-19 | 22.00 | 21.05 | 22.50 | +3.60 | +19.57% | 21 | 2,389 | 28.16% |
| JPM240816C00180000 | 2024-05-22 9:39AM EDT | 2024-08-16 | 21.65 | 23.15 | 23.40 | +0.45 | +2.12% | 10 | 430 | 26.76% |
| JPM240920C00180000 | 2024-05-23 10:14AM EDT | 2024-09-20 | 22.27 | 24.65 | 24.95 | 0.00 | - | 10 | 2,256 | 27.30% |
| JPM241018C00180000 | 2024-05-24 10:06AM EDT | 2024-10-18 | 24.17 | 25.35 | 26.00 | -0.99 | -3.93% | 25 | 194 | 27.29% |
| JPM241115C00180000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 25.55 | 26.65 | 26.95 | 0.00 | - | 4 | 188 | 27.19% |
| JPM241220C00180000 | 2024-05-22 11:11AM EDT | 2024-12-20 | 27.16 | 27.70 | 28.45 | 0.00 | - | 1 | 734 | 27.86% |
| JPM250117C00180000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 28.93 | 28.65 | 29.50 | +2.68 | +10.21% | 3 | 3,363 | 28.12% |
| JPM250321C00180000 | 2024-05-23 2:06PM EDT | 2025-03-21 | 27.93 | 30.35 | 32.40 | 0.00 | - | 2 | 57 | 29.68% |
| JPM250620C00180000 | 2024-05-24 10:38AM EDT | 2025-06-20 | 32.63 | 33.05 | 34.35 | -5.17 | -13.68% | 34 | 2,984 | 28.70% |
| JPM251219C00180000 | 2024-05-23 10:38AM EDT | 2025-12-19 | 36.40 | 38.35 | 39.90 | 0.00 | - | 10 | 248 | 29.96% |
| JPM260116C00180000 | 2024-05-24 10:42AM EDT | 2026-01-16 | 38.30 | 39.10 | 40.25 | +1.35 | +3.65% | 5 | 747 | 29.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00180000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 249 | 491 | 35.16% |
| JPM240607P00180000 | 2024-05-24 2:35PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 9 | 484 | 28.81% |
| JPM240614P00180000 | 2024-05-24 10:40AM EDT | 2024-06-14 | 0.22 | 0.18 | 0.20 | -0.02 | -8.33% | 4 | 363 | 26.17% |
| JPM240621P00180000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.15 | -36.59% | 338 | 10,568 | 24.02% |
| JPM240628P00180000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 0.34 | 0.31 | 0.37 | -0.19 | -35.85% | 5 | 89 | 23.00% |
| JPM240719P00180000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.97 | 0.90 | 0.98 | -0.45 | -31.69% | 115 | 2,063 | 23.27% |
| JPM240816P00180000 | 2024-05-24 1:26PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.48 | -0.45 | -23.08% | 6 | 647 | 21.57% |
| JPM240920P00180000 | 2024-05-24 11:29AM EDT | 2024-09-20 | 2.18 | 2.00 | 2.11 | -0.51 | -18.96% | 5 | 2,217 | 20.50% |
| JPM241018P00180000 | 2024-05-24 10:06AM EDT | 2024-10-18 | 3.35 | 2.91 | 3.05 | -0.37 | -9.95% | 25 | 684 | 21.30% |
| JPM241115P00180000 | 2024-05-24 2:21PM EDT | 2024-11-15 | 3.85 | 3.65 | 3.85 | -0.70 | -15.38% | 10 | 986 | 21.56% |
| JPM241220P00180000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.40 | 0.00 | - | 2 | 513 | 20.92% |
| JPM250117P00180000 | 2024-05-24 2:17PM EDT | 2025-01-17 | 5.30 | 5.10 | 5.25 | -0.75 | -12.40% | 8 | 1,919 | 21.38% |
| JPM250321P00180000 | 2024-05-22 2:28PM EDT | 2025-03-21 | 6.70 | 6.00 | 6.75 | 0.00 | - | 1 | 1,338 | 21.62% |
| JPM250620P00180000 | 2024-05-23 1:46PM EDT | 2025-06-20 | 8.00 | 7.65 | 8.10 | -0.95 | -10.61% | 9 | 2,958 | 20.93% |
| JPM251219P00180000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 11.85 | 10.60 | 11.30 | 0.00 | - | 23 | 130 | 21.06% |
| JPM260116P00180000 | 2024-05-22 3:58PM EDT | 2026-01-16 | 12.35 | 11.40 | 11.75 | 0.00 | - | 3 | 2,349 | 21.08% |
© 2024 Yahoo. All rights reserved.