JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00220000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 64 | 27.34% |
| JPM240607C00220000 | 2024-05-23 11:29AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 123 | 21.09% |
| JPM240614C00220000 | 2024-05-24 9:52AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 23 | 76 | 18.26% |
| JPM240621C00220000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.22 | 0.00 | - | 257 | 5,066 | 19.73% |
| JPM240628C00220000 | 2024-05-24 10:09AM EDT | 2024-06-28 | 0.16 | 0.12 | 0.28 | -0.03 | -15.79% | 1 | 52 | 18.51% |
| JPM240719C00220000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 0.74 | 0.70 | 0.98 | +0.23 | +45.10% | 77 | 3,125 | 20.01% |
| JPM240816C00220000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 1.47 | 1.28 | 1.57 | +0.44 | +42.72% | 42 | 2,628 | 18.98% |
| JPM240920C00220000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 2.55 | 2.34 | 2.83 | +0.67 | +35.64% | 30 | 2,361 | 19.90% |
| JPM241018C00220000 | 2024-05-24 11:18AM EDT | 2024-10-18 | 3.45 | 3.65 | 3.80 | +0.58 | +20.21% | 2 | 2,100 | 20.34% |
| JPM241115C00220000 | 2024-05-24 2:29PM EDT | 2024-11-15 | 4.72 | 4.85 | 5.00 | +0.72 | +18.00% | 12 | 423 | 21.22% |
| JPM241220C00220000 | 2024-05-24 12:58PM EDT | 2024-12-20 | 5.80 | 6.05 | 6.20 | +0.82 | +16.47% | 4 | 1,415 | 21.63% |
| JPM250117C00220000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 7.10 | 7.10 | 7.25 | +1.19 | +20.14% | 30 | 4,941 | 22.11% |
| JPM250321C00220000 | 2024-05-24 3:35PM EDT | 2025-03-21 | 9.15 | 9.05 | 9.80 | +1.24 | +15.68% | 22 | 805 | 23.42% |
| JPM250620C00220000 | 2024-05-24 3:52PM EDT | 2025-06-20 | 12.04 | 11.65 | 12.40 | +1.74 | +16.89% | 37 | 1,916 | 23.78% |
| JPM251219C00220000 | 2024-05-23 2:49PM EDT | 2025-12-19 | 15.55 | 16.95 | 17.75 | 0.00 | - | 9 | 4,797 | 25.08% |
| JPM260116C00220000 | 2024-05-24 3:49PM EDT | 2026-01-16 | 17.88 | 17.55 | 19.00 | +1.38 | +8.36% | 13 | 410 | 25.71% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 16.50 | 18.10 | 21.40 | 0.00 | - | 7 | 0 | 42.21% |
| JPM240621P00220000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 21.70 | 18.90 | 19.75 | 0.00 | - | 23 | 6 | 23.17% |
| JPM240628P00220000 | 2024-05-23 3:29PM EDT | 2024-06-28 | 21.46 | 18.00 | 21.40 | -1.49 | -6.49% | 5 | 62 | 32.70% |
| JPM240719P00220000 | 2024-05-24 11:41AM EDT | 2024-07-19 | 20.95 | 18.40 | 20.45 | -0.30 | -1.41% | 4 | 4 | 21.08% |
| JPM240816P00220000 | 2024-05-24 1:25PM EDT | 2024-08-16 | 20.60 | 19.65 | 20.35 | -2.95 | -12.53% | 92 | 430 | 16.75% |
| JPM240920P00220000 | 2024-05-24 11:42AM EDT | 2024-09-20 | 21.70 | 19.90 | 20.80 | -2.15 | -9.01% | 2 | 41 | 15.76% |
| JPM241018P00220000 | 2024-05-24 1:39PM EDT | 2024-10-18 | 21.65 | 20.80 | 21.60 | -0.20 | -0.92% | 4 | 2 | 16.54% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 2024-11-15 | 22.40 | 21.20 | 21.95 | -0.40 | -1.75% | 2 | 23 | 16.02% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 22.45 | 21.85 | 22.85 | -0.95 | -4.06% | 28 | 47 | 16.55% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 23.25 | 22.25 | 24.15 | 0.00 | - | 94 | 104 | 17.97% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 23.50 | 25.05 | 0.00 | - | 4 | 41 | 17.41% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 27.17 | 24.50 | 26.40 | 0.00 | - | 10 | 17 | 17.07% |
| JPM260116P00220000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 29.93 | 27.15 | 30.00 | 0.00 | - | 1 | 46 | 17.52% |
© 2024 Yahoo. All rights reserved.