JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-19 10:40AM EDT | 155.00 | 28.07 | 37.95 | 40.65 | 0.00 | - | 1 | 1 | 117.38% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 33.00 | 35.70 | 0.00 | - | 12 | 10 | 105.47% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 27.95 | 30.70 | 0.00 | - | 4 | 0 | 91.31% |
| JPM240503C00170000 | 2024-04-25 12:32PM EDT | 170.00 | 24.08 | 23.00 | 24.75 | +0.20 | +0.84% | 4 | 35 | 64.75% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 20.50 | 22.15 | 0.00 | - | 1 | 2 | 57.13% |
| JPM240503C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 18.95 | 18.05 | 19.75 | +4.20 | +28.47% | 2 | 48 | 53.76% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 15.55 | 17.30 | 0.00 | - | 2 | 86 | 66.89% |
| JPM240503C00180000 | 2024-04-26 12:26PM EDT | 180.00 | 14.15 | 12.45 | 14.80 | +0.60 | +4.43% | 14 | 173 | 59.52% |
| JPM240503C00182500 | 2024-04-26 2:26PM EDT | 182.50 | 10.75 | 10.75 | 11.75 | -0.80 | -6.93% | 61 | 563 | 42.85% |
| JPM240503C00185000 | 2024-04-26 3:16PM EDT | 185.00 | 9.25 | 8.20 | 9.65 | +0.75 | +8.82% | 35 | 4,311 | 42.09% |
| JPM240503C00187500 | 2024-04-26 3:19PM EDT | 187.50 | 6.85 | 6.40 | 6.75 | +0.15 | +2.24% | 24 | 982 | 28.64% |
| JPM240503C00190000 | 2024-04-26 3:49PM EDT | 190.00 | 4.63 | 4.25 | 4.55 | +0.18 | +4.04% | 482 | 2,708 | 24.61% |
| JPM240503C00192500 | 2024-04-26 3:59PM EDT | 192.50 | 2.68 | 2.49 | 2.57 | -0.12 | -4.29% | 1,388 | 1,402 | 20.63% |
| JPM240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 1.28 | 1.20 | 1.25 | -0.21 | -14.09% | 3,861 | 2,950 | 19.24% |
| JPM240503C00197500 | 2024-04-26 3:59PM EDT | 197.50 | 0.52 | 0.49 | 0.51 | -0.19 | -26.76% | 881 | 969 | 18.70% |
| JPM240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.20 | 0.18 | 0.21 | -0.12 | -37.50% | 1,129 | 2,314 | 19.43% |
| JPM240503C00202500 | 2024-04-26 3:59PM EDT | 202.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 298 | 202 | 21.00% |
| JPM240503C00205000 | 2024-04-26 2:21PM EDT | 205.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 41 | 1,012 | 23.24% |
| JPM240503C00207500 | 2024-04-26 3:23PM EDT | 207.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 90 | 25.59% |
| JPM240503C00210000 | 2024-04-26 3:22PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 844 | 28.32% |
| JPM240503C00215000 | 2024-04-26 2:25PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 59 | 33.59% |
| JPM240503C00220000 | 2024-04-25 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 168 | 36.72% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 30 | 40 | 52.34% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 138 | 58.98% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 69.53% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 3 | 101.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 126.56% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 113.28% |
| JPM240503P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 102 | 73.44% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 498 | 82.81% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 67.58% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 63.28% |
| JPM240503P00160000 | 2024-04-26 1:37PM EDT | 160.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 21 | 459 | 60.16% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 201 | 63 | 51.56% |
| JPM240503P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 112 | 284 | 52.34% |
| JPM240503P00167500 | 2024-04-25 12:04PM EDT | 167.50 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 5 | 150 | 51.37% |
| JPM240503P00170000 | 2024-04-26 3:32PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 171 | 390 | 44.14% |
| JPM240503P00172500 | 2024-04-26 11:01AM EDT | 172.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 11 | 341 | 41.02% |
| JPM240503P00175000 | 2024-04-26 3:53PM EDT | 175.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 85 | 450 | 38.48% |
| JPM240503P00177500 | 2024-04-26 3:40PM EDT | 177.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 42 | 324 | 34.57% |
| JPM240503P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 255 | 1,219 | 30.96% |
| JPM240503P00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 70 | 371 | 27.34% |
| JPM240503P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 0.17 | 0.17 | 0.19 | -0.10 | -37.04% | 725 | 1,412 | 24.07% |
| JPM240503P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.28 | 0.29 | 0.32 | -0.19 | -40.43% | 810 | 961 | 21.24% |
| JPM240503P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.62 | 0.61 | 0.66 | -0.30 | -32.61% | 2,951 | 2,024 | 19.61% |
| JPM240503P00192500 | 2024-04-26 3:59PM EDT | 192.50 | 1.25 | 1.30 | 1.35 | -0.42 | -25.15% | 841 | 2,085 | 18.26% |
| JPM240503P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 2.46 | 2.51 | 2.61 | -0.30 | -10.87% | 1,939 | 1,029 | 17.64% |
| JPM240503P00197500 | 2024-04-26 3:37PM EDT | 197.50 | 3.94 | 4.15 | 4.70 | -0.77 | -16.35% | 73 | 27 | 21.19% |
| JPM240503P00200000 | 2024-04-26 12:15PM EDT | 200.00 | 6.25 | 6.25 | 7.00 | -1.50 | -19.35% | 30 | 16 | 24.95% |
| JPM240503P00202500 | 2024-04-26 10:15AM EDT | 202.50 | 8.00 | 8.65 | 9.70 | -1.15 | -12.57% | 3 | 0 | 34.50% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 10.45 | 12.30 | 0.00 | - | 4 | 0 | 42.24% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 15.50 | 17.00 | 0.00 | - | 5 | 0 | 47.07% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 25.45 | 27.15 | 0.00 | - | 2 | 0 | 70.17% |
© 2024 Yahoo. All rights reserved.