JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00140000 | 2024-05-13 12:04PM EDT | 140.00 | 59.34 | 61.05 | 65.65 | 0.00 | - | 1 | 1 | 97.46% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 170.00 | 30.72 | 33.45 | 37.40 | 0.00 | - | 2 | 1 | 50.98% |
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 180.00 | 21.20 | 23.60 | 27.35 | 0.00 | - | 5 | 51 | 58.11% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 185.00 | 20.17 | 18.90 | 22.50 | +1.87 | +10.22% | 17 | 7 | 51.01% |
| JPM240607C00190000 | 2024-05-17 10:54AM EDT | 190.00 | 14.72 | 13.75 | 16.35 | +0.58 | +4.10% | 2 | 41 | 34.01% |
| JPM240607C00195000 | 2024-05-17 3:33PM EDT | 195.00 | 10.99 | 9.90 | 11.45 | +1.35 | +14.00% | 23 | 527 | 26.87% |
| JPM240607C00200000 | 2024-05-17 3:22PM EDT | 200.00 | 6.75 | 5.70 | 7.50 | +1.00 | +17.39% | 160 | 1,234 | 24.39% |
| JPM240607C00205000 | 2024-05-17 3:44PM EDT | 205.00 | 3.50 | 3.40 | 3.60 | +0.67 | +23.67% | 119 | 2,128 | 18.89% |
| JPM240607C00210000 | 2024-05-17 3:52PM EDT | 210.00 | 1.48 | 1.38 | 1.67 | +0.43 | +40.95% | 128 | 2,341 | 18.68% |
| JPM240607C00215000 | 2024-05-17 3:38PM EDT | 215.00 | 0.45 | 0.44 | 0.49 | +0.16 | +55.17% | 117 | 100 | 17.03% |
| JPM240607C00220000 | 2024-05-17 3:28PM EDT | 220.00 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 40 | 54 | 17.29% |
| JPM240607C00225000 | 2024-05-17 3:46PM EDT | 225.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 14 | 22.71% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00125000 | 2024-05-06 3:08PM EDT | 125.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 2 | 110.01% |
| JPM240607P00155000 | 2024-05-10 9:59AM EDT | 155.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 4 | 52.73% |
| JPM240607P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 5 | 18 | 51.07% |
| JPM240607P00165000 | 2024-05-14 12:28PM EDT | 165.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 8 | 33 | 49.02% |
| JPM240607P00170000 | 2024-05-17 3:07PM EDT | 170.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 4 | 55 | 35.45% |
| JPM240607P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 9 | 46 | 32.03% |
| JPM240607P00180000 | 2024-05-17 2:25PM EDT | 180.00 | 0.13 | 0.12 | 0.32 | -0.02 | -13.33% | 16 | 249 | 32.81% |
| JPM240607P00185000 | 2024-05-17 3:57PM EDT | 185.00 | 0.18 | 0.08 | 0.39 | -0.03 | -14.29% | 47 | 712 | 28.32% |
| JPM240607P00190000 | 2024-05-17 3:57PM EDT | 190.00 | 0.25 | 0.26 | 0.30 | -0.14 | -35.90% | 91 | 354 | 21.02% |
| JPM240607P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 0.62 | 0.52 | 0.58 | -0.18 | -22.50% | 73 | 408 | 18.26% |
| JPM240607P00200000 | 2024-05-17 3:55PM EDT | 200.00 | 1.32 | 1.26 | 1.41 | -0.78 | -37.14% | 188 | 234 | 16.83% |
| JPM240607P00210000 | 2024-05-16 1:24PM EDT | 210.00 | 7.55 | 5.50 | 7.95 | 0.00 | - | 11 | 4 | 24.76% |
© 2024 Yahoo. All rights reserved.