JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI250117C00030000 | 2024-06-27 3:20PM EDT | 30.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI250117C00035000 | 2023-05-24 10:57AM EDT | 35.00 | 18.91 | 17.00 | 21.90 | 0.00 | - | - | 0 | 37.84% |
| JEPI250117C00040000 | 2023-12-18 2:20PM EDT | 40.00 | 15.00 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 38.36% |
| JEPI250117C00045000 | 2024-01-24 1:46PM EDT | 45.00 | 8.50 | 9.50 | 14.30 | 0.00 | - | 2 | 0 | 46.63% |
| JEPI250117C00048000 | 2023-10-04 9:56AM EDT | 48.00 | 4.50 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI250117C00049000 | 2023-04-14 10:25AM EDT | 49.00 | 5.40 | 3.50 | 8.40 | 0.00 | - | 2 | 3 | 20.45% |
| JEPI250117C00050000 | 2024-06-24 10:41AM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI250117C00051000 | 2024-02-22 3:32PM EDT | 51.00 | 5.80 | 4.20 | 9.00 | 0.00 | - | 1 | 3 | 36.00% |
| JEPI250117C00052000 | 2024-02-22 3:13PM EDT | 52.00 | 2.50 | 3.10 | 8.00 | 0.00 | - | 1 | 0 | 33.26% |
| JEPI250117C00053000 | 2024-06-25 9:30AM EDT | 53.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JEPI250117C00054000 | 2024-06-20 3:11PM EDT | 54.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JEPI250117C00055000 | 2024-06-20 3:55PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JEPI250117C00056000 | 2024-06-26 1:33PM EDT | 56.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI250117C00057000 | 2024-06-28 3:19PM EDT | 57.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| JEPI250117C00058000 | 2024-06-27 2:50PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| JEPI250117C00059000 | 2024-06-21 2:23PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| JEPI250117C00060000 | 2024-06-07 11:50AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JEPI250117C00061000 | 2023-11-09 3:55PM EDT | 61.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 14 | 40.04% |
| JEPI250117C00064000 | 2024-06-18 2:28PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JEPI250117C00065000 | 2023-05-02 2:33PM EDT | 65.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 47.63% |
| JEPI250117C00070000 | 2024-04-22 1:34PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI250117P00030000 | 2024-03-21 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 47.36% |
| JEPI250117P00035000 | 2023-10-09 2:46PM EDT | 35.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 44.09% |
| JEPI250117P00040000 | 2024-06-07 1:43PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JEPI250117P00043000 | 2024-05-09 12:09PM EDT | 43.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 24.46% |
| JEPI250117P00044000 | 2023-12-19 10:30AM EDT | 44.00 | 1.01 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 43.73% |
| JEPI250117P00045000 | 2024-06-28 12:37PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JEPI250117P00046000 | 2024-04-18 3:24PM EDT | 46.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 2 | 16 | 22.07% |
| JEPI250117P00047000 | 2024-06-05 3:08PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JEPI250117P00048000 | 2024-06-06 12:32PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JEPI250117P00049000 | 2024-06-13 12:47PM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JEPI250117P00050000 | 2024-06-28 2:51PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JEPI250117P00051000 | 2024-06-24 9:37AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JEPI250117P00052000 | 2024-06-26 3:14PM EDT | 52.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JEPI250117P00053000 | 2024-06-28 9:41AM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JEPI250117P00054000 | 2024-06-13 3:46PM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JEPI250117P00055000 | 2024-06-25 12:49PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JEPI250117P00056000 | 2024-06-28 2:51PM EDT | 56.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JEPI250117P00057000 | 2024-06-27 3:24PM EDT | 57.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JEPI250117P00058000 | 2024-06-17 11:24AM EDT | 58.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JEPI250117P00059000 | 2024-01-30 3:05PM EDT | 59.00 | 6.05 | 2.50 | 7.00 | 0.00 | - | 1 | 2 | 33.78% |
| JEPI250117P00060000 | 2024-05-20 2:43PM EDT | 60.00 | 5.00 | 2.65 | 6.80 | 0.00 | - | 2 | 98 | 28.82% |
| JEPI250117P00061000 | 2024-02-15 4:29PM EDT | 61.00 | 7.86 | 4.40 | 7.50 | 0.00 | - | 1 | 3 | 29.07% |
| JEPI250117P00063000 | 2024-04-10 11:11AM EDT | 63.00 | 8.90 | 5.00 | 8.90 | 0.00 | - | 10 | 28 | 29.08% |
| JEPI250117P00064000 | 2023-11-28 11:37AM EDT | 64.00 | 11.95 | 9.00 | 13.70 | 0.00 | - | 1 | 1 | 54.18% |
| JEPI250117P00065000 | 2024-02-09 10:30AM EDT | 65.00 | 12.00 | 7.40 | 12.00 | 0.00 | - | 1 | 5 | 39.50% |
| JEPI250117P00070000 | 2024-06-27 9:51AM EDT | 70.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.