JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00230000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 10 | 12 | 76.47% |
| JPM240607C00230000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 29.69% |
| JPM240614C00230000 | 2024-05-24 9:47AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 50 | 118 | 27.05% |
| JPM240621C00230000 | 2024-05-24 3:06PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.09 | +0.02 | +50.00% | 1 | 7,144 | 23.44% |
| JPM240719C00230000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.24 | +0.02 | +11.11% | 24 | 1,183 | 19.43% |
| JPM240816C00230000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 0.36 | 0.51 | 0.57 | 0.00 | - | 7 | 1,765 | 18.92% |
| JPM240920C00230000 | 2024-05-24 1:35PM EDT | 2024-09-20 | 1.10 | 1.07 | 1.13 | +0.12 | +12.24% | 26 | 3,612 | 18.84% |
| JPM241018C00230000 | 2024-05-24 2:10PM EDT | 2024-10-18 | 1.82 | 1.83 | 1.95 | +0.24 | +15.19% | 16 | 4,105 | 19.93% |
| JPM241115C00230000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 2.56 | 2.71 | 2.83 | 0.00 | - | 7 | 180 | 20.74% |
| JPM241220C00230000 | 2024-05-22 11:28AM EDT | 2024-12-20 | 3.40 | 3.60 | 3.75 | 0.00 | - | 8 | 1,042 | 21.06% |
| JPM250117C00230000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 4.45 | 4.45 | 4.60 | +0.68 | +18.04% | 25 | 2,735 | 21.50% |
| JPM250321C00230000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 6.05 | 6.05 | 6.70 | +0.81 | +15.46% | 1 | 1,160 | 22.63% |
| JPM250620C00230000 | 2024-05-22 10:09AM EDT | 2025-06-20 | 8.20 | 8.15 | 9.40 | -0.40 | -4.65% | 1 | 1,874 | 23.51% |
| JPM251219C00230000 | 2024-05-22 10:15AM EDT | 2025-12-19 | 13.37 | 13.40 | 14.60 | 0.00 | - | 2 | 835 | 24.94% |
| JPM260116C00230000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 13.00 | 13.40 | 15.35 | +0.25 | +1.96% | 1 | 292 | 25.11% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 28.22 | 27.95 | 29.75 | 0.00 | - | 21 | 0 | 31.28% |
| JPM240628P00230000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 32.76 | 28.00 | 31.40 | 0.00 | - | 2 | 14 | 41.93% |
| JPM240719P00230000 | 2024-05-23 3:08PM EDT | 2024-07-19 | 33.09 | 28.55 | 30.95 | 0.00 | - | 40 | 115 | 30.73% |
| JPM240816P00230000 | 2024-05-24 1:01PM EDT | 2024-08-16 | 30.25 | 28.70 | 30.00 | -1.70 | -5.32% | 6 | 0 | 19.95% |
| JPM240920P00230000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 33.20 | 28.90 | 30.05 | 0.00 | - | 2 | 1 | 17.04% |
| JPM241018P00230000 | 2024-05-20 10:10AM EDT | 2024-10-18 | 27.30 | 29.25 | 30.50 | 0.00 | - | 12 | 7 | 17.31% |
| JPM241115P00230000 | 2024-05-20 9:36AM EDT | 2024-11-15 | 26.35 | 29.50 | 30.55 | 0.00 | - | 1 | 31 | 16.05% |
| JPM241220P00230000 | 2024-05-20 1:42PM EDT | 2024-12-20 | 31.55 | 29.80 | 30.55 | 0.00 | - | 10 | 10 | 14.66% |
| JPM250117P00230000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 31.90 | 30.10 | 31.30 | 0.00 | - | 1 | 19 | 15.85% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 31.61% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 2025-06-20 | 32.50 | 31.10 | 34.20 | 0.00 | - | 20 | 20 | 17.26% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 32.65 | 33.70 | 35.30 | 0.00 | - | 8 | 38 | 15.25% |
© 2024 Yahoo. All rights reserved.