JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00190000 | 2024-05-24 1:54PM EDT | 2024-05-31 | 10.37 | 10.30 | 11.45 | +2.96 | +39.95% | 4 | 671 | 37.21% |
| JPM240607C00190000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 11.00 | 10.95 | 12.55 | +3.13 | +39.77% | 6 | 52 | 37.05% |
| JPM240614C00190000 | 2024-05-23 11:46AM EDT | 2024-06-14 | 9.21 | 10.05 | 13.00 | 0.00 | - | 33 | 118 | 33.37% |
| JPM240621C00190000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 11.95 | 11.90 | 12.15 | +3.03 | +33.97% | 39 | 10,295 | 23.65% |
| JPM240628C00190000 | 2024-05-24 10:03AM EDT | 2024-06-28 | 10.92 | 11.85 | 13.55 | -0.93 | -7.85% | 2 | 40 | 28.66% |
| JPM240719C00190000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 13.15 | 13.45 | 13.80 | +2.75 | +26.44% | 35 | 3,297 | 23.65% |
| JPM240816C00190000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 14.70 | 14.90 | 15.05 | +2.69 | +22.40% | 4 | 820 | 23.18% |
| JPM240920C00190000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 16.70 | 16.40 | 16.90 | +2.74 | +19.63% | 8 | 3,645 | 24.07% |
| JPM241018C00190000 | 2024-05-24 3:28PM EDT | 2024-10-18 | 17.95 | 17.95 | 18.25 | +0.89 | +5.22% | 6 | 565 | 24.59% |
| JPM241115C00190000 | 2024-05-23 2:18PM EDT | 2024-11-15 | 16.40 | 19.10 | 19.55 | 0.00 | - | 5 | 475 | 25.09% |
| JPM241220C00190000 | 2024-05-24 12:10PM EDT | 2024-12-20 | 20.40 | 20.85 | 21.10 | +2.40 | +13.33% | 1 | 1,163 | 25.66% |
| JPM250117C00190000 | 2024-05-24 12:58PM EDT | 2025-01-17 | 21.59 | 21.95 | 22.30 | +1.99 | +10.15% | 2 | 2,555 | 26.09% |
| JPM250321C00190000 | 2024-05-23 1:05PM EDT | 2025-03-21 | 23.42 | 23.95 | 25.20 | +1.47 | +6.70% | 5 | 166 | 27.44% |
| JPM250620C00190000 | 2024-05-21 3:38PM EDT | 2025-06-20 | 26.92 | 26.75 | 27.55 | 0.00 | - | 4 | 434 | 27.05% |
| JPM251219C00190000 | 2024-05-23 10:38AM EDT | 2025-12-19 | 30.35 | 32.20 | 33.50 | 0.00 | - | 13 | 166 | 28.61% |
| JPM260116C00190000 | 2024-05-24 2:07PM EDT | 2026-01-16 | 32.78 | 32.15 | 34.10 | +1.78 | +5.74% | 16 | 404 | 28.55% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00190000 | 2024-05-24 3:29PM EDT | 2024-05-31 | 0.11 | 0.03 | 0.11 | -0.18 | -62.07% | 230 | 1,678 | 23.05% |
| JPM240607P00190000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.26 | -0.33 | -55.93% | 139 | 477 | 19.63% |
| JPM240614P00190000 | 2024-05-24 2:55PM EDT | 2024-06-14 | 0.46 | 0.43 | 0.47 | -0.51 | -52.58% | 51 | 630 | 18.70% |
| JPM240621P00190000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.64 | -0.61 | -48.80% | 277 | 11,432 | 17.76% |
| JPM240628P00190000 | 2024-05-24 3:17PM EDT | 2024-06-28 | 0.95 | 0.81 | 0.99 | -0.69 | -42.07% | 23 | 244 | 18.37% |
| JPM240719P00190000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 2.33 | 2.22 | 2.31 | -0.96 | -29.18% | 382 | 2,670 | 20.52% |
| JPM240816P00190000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 3.40 | 3.00 | 3.15 | -0.75 | -18.07% | 39 | 1,664 | 19.51% |
| JPM240920P00190000 | 2024-05-24 2:27PM EDT | 2024-09-20 | 4.14 | 3.90 | 4.05 | -0.96 | -18.82% | 11 | 1,601 | 18.74% |
| JPM241018P00190000 | 2024-05-23 1:20PM EDT | 2024-10-18 | 5.60 | 5.15 | 5.30 | -0.60 | -9.68% | 6 | 781 | 19.70% |
| JPM241115P00190000 | 2024-05-23 1:58PM EDT | 2024-11-15 | 7.45 | 6.05 | 6.20 | 0.00 | - | 32 | 434 | 19.88% |
| JPM241220P00190000 | 2024-05-24 2:07PM EDT | 2024-12-20 | 6.95 | 6.75 | 6.90 | -0.84 | -10.78% | 31 | 426 | 19.43% |
| JPM250117P00190000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 7.91 | 7.70 | 7.95 | -0.92 | -10.42% | 1 | 1,645 | 20.04% |
| JPM250321P00190000 | 2024-05-22 3:06PM EDT | 2025-03-21 | 9.63 | 8.80 | 9.20 | 0.00 | - | 62 | 271 | 19.68% |
| JPM250620P00190000 | 2024-05-24 3:29PM EDT | 2025-06-20 | 10.95 | 10.10 | 11.45 | -0.22 | -1.97% | 8 | 280 | 20.17% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 13.70 | 14.55 | 0.00 | - | 2 | 243 | 19.96% |
| JPM260116P00190000 | 2024-05-22 3:44PM EDT | 2026-01-16 | 15.60 | 14.40 | 15.30 | 0.00 | - | 10 | 216 | 20.26% |
© 2024 Yahoo. All rights reserved.