JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00240000 | 2024-05-21 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 40 | 58.01% |
| JPM240621C00240000 | 2024-05-22 2:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 29.88% |
| JPM240719C00240000 | 2024-05-23 12:39PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.11 | 0.00 | - | 24 | 501 | 21.44% |
| JPM240816C00240000 | 2024-05-23 1:53PM EDT | 2024-08-16 | 0.15 | 0.19 | 0.40 | 0.00 | - | 1 | 60 | 21.70% |
| JPM240920C00240000 | 2024-05-24 1:51PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.49 | +0.09 | +24.32% | 13 | 565 | 18.97% |
| JPM241018C00240000 | 2024-05-23 1:25PM EDT | 2024-10-18 | 0.73 | 0.89 | 0.97 | 0.00 | - | 1 | 784 | 19.85% |
| JPM241115C00240000 | 2024-05-23 2:32PM EDT | 2024-11-15 | 1.14 | 1.43 | 1.57 | 0.00 | - | 1 | 157 | 20.59% |
| JPM241220C00240000 | 2024-05-23 9:36AM EDT | 2024-12-20 | 1.68 | 2.04 | 2.40 | 0.00 | - | 1 | 459 | 21.30% |
| JPM250117C00240000 | 2024-05-24 1:22PM EDT | 2025-01-17 | 2.70 | 2.75 | 2.89 | +0.45 | +20.00% | 5 | 1,739 | 21.25% |
| JPM250321C00240000 | 2024-05-24 11:56AM EDT | 2025-03-21 | 3.80 | 3.95 | 4.20 | +0.15 | +4.11% | 1 | 202 | 21.55% |
| JPM250620C00240000 | 2024-05-24 10:09AM EDT | 2025-06-20 | 5.60 | 6.10 | 6.90 | -1.00 | -15.15% | 1 | 325 | 23.09% |
| JPM251219C00240000 | 2024-05-17 12:50PM EDT | 2025-12-19 | 10.15 | 10.35 | 11.50 | -2.45 | -19.44% | 1 | 801 | 24.34% |
| JPM260116C00240000 | 2024-05-24 9:37AM EDT | 2026-01-16 | 10.40 | 9.95 | 11.30 | +0.24 | +2.36% | 3 | 265 | 23.55% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00240000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 41.44 | 38.80 | 39.70 | 0.00 | - | 2 | 2 | 37.79% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 47.10 | 37.95 | 40.00 | 0.00 | - | 1 | 0 | 29.96% |
| JPM240816P00240000 | 2024-05-20 12:33PM EDT | 2024-08-16 | 39.25 | 37.95 | 39.95 | 0.00 | - | 40 | 0 | 24.07% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 59.73 | 34.70 | 37.25 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 47.50 | 39.15 | 40.45 | 0.00 | - | 1 | 0 | 16.36% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 2025-03-21 | 41.10 | 47.50 | 51.75 | 0.00 | - | 13 | 0 | 35.09% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 37.00 | 39.10 | 42.00 | 0.00 | - | 3 | 3 | 16.26% |
© 2024 Yahoo. All rights reserved.