JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 68.97 | 71.10 | 72.10 | 0.00 | - | - | 1 | 152.54% |
| JPM240628C00150000 | 2024-06-21 10:38AM EDT | 150.00 | 45.95 | 46.10 | 47.15 | -1.05 | -2.23% | 26 | 28 | 98.83% |
| JPM240628C00155000 | 2024-06-18 12:00PM EDT | 155.00 | 41.93 | 41.15 | 42.15 | 0.00 | - | 2 | 3 | 89.75% |
| JPM240628C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 32.54 | 31.15 | 32.20 | -6.85 | -17.39% | 1 | 2 | 70.51% |
| JPM240628C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.51 | 26.25 | 27.20 | -2.07 | -7.24% | 7 | 6 | 62.11% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 21.25 | 22.10 | 0.00 | - | 1 | 10 | 50.54% |
| JPM240628C00177500 | 2024-06-21 11:48AM EDT | 177.50 | 17.26 | 18.90 | 19.55 | -2.38 | -12.12% | 140 | 2 | 54.20% |
| JPM240628C00180000 | 2024-06-21 9:40AM EDT | 180.00 | 15.91 | 16.35 | 17.10 | -1.09 | -6.41% | 1 | 2 | 49.51% |
| JPM240628C00185000 | 2024-06-21 3:35PM EDT | 185.00 | 11.46 | 11.60 | 12.05 | -2.46 | -17.67% | 44 | 87 | 37.13% |
| JPM240628C00187500 | 2024-06-21 3:35PM EDT | 187.50 | 9.04 | 9.05 | 9.65 | +0.74 | +8.92% | 6 | 22 | 32.64% |
| JPM240628C00190000 | 2024-06-21 3:41PM EDT | 190.00 | 6.96 | 7.05 | 7.25 | -2.64 | -27.50% | 45 | 167 | 27.59% |
| JPM240628C00192500 | 2024-06-21 3:58PM EDT | 192.50 | 5.00 | 4.85 | 5.10 | -2.15 | -30.07% | 473 | 1,099 | 24.38% |
| JPM240628C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 3.22 | 3.10 | 3.25 | -1.70 | -33.33% | 2,230 | 2,259 | 22.05% |
| JPM240628C00197500 | 2024-06-21 3:58PM EDT | 197.50 | 1.79 | 1.77 | 1.84 | -1.45 | -44.75% | 4,294 | 1,605 | 20.57% |
| JPM240628C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.90 | 0.88 | 0.92 | -0.95 | -51.35% | 4,488 | 2,764 | 19.78% |
| JPM240628C00202500 | 2024-06-21 3:54PM EDT | 202.50 | 0.48 | 0.41 | 0.45 | -0.56 | -53.85% | 1,241 | 750 | 20.04% |
| JPM240628C00205000 | 2024-06-21 3:55PM EDT | 205.00 | 0.18 | 0.17 | 0.20 | -0.32 | -64.00% | 1,755 | 4,454 | 20.26% |
| JPM240628C00207500 | 2024-06-21 3:57PM EDT | 207.50 | 0.08 | 0.08 | 0.09 | -0.13 | -59.09% | 607 | 295 | 20.90% |
| JPM240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 39 | 1,532 | 22.27% |
| JPM240628C00212500 | 2024-06-21 3:53PM EDT | 212.50 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 210 | 64 | 23.83% |
| JPM240628C00215000 | 2024-06-20 3:58PM EDT | 215.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 65 | 271 | 27.74% |
| JPM240628C00217500 | 2024-06-21 3:15PM EDT | 217.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 73 | 28.13% |
| JPM240628C00220000 | 2024-06-21 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 61 | 28.91% |
| JPM240628C00222500 | 2024-06-10 11:55AM EDT | 222.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 31.25% |
| JPM240628C00225000 | 2024-06-17 1:06PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 82 | 33.59% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 38.28% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 5 | 53.13% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 58.59% |
| JPM240628C00270000 | 2024-06-14 10:52AM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 68.75% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00150000 | 2024-06-21 2:29PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 505 | 6 | 65.63% |
| JPM240628P00155000 | 2024-06-18 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 22 | 64.06% |
| JPM240628P00160000 | 2024-06-21 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 62 | 130 | 61.72% |
| JPM240628P00165000 | 2024-06-21 12:58PM EDT | 165.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 4 | 219 | 52.34% |
| JPM240628P00170000 | 2024-06-21 12:10PM EDT | 170.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 7 | 221 | 44.34% |
| JPM240628P00175000 | 2024-06-21 3:28PM EDT | 175.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 40 | 161 | 36.52% |
| JPM240628P00177500 | 2024-06-21 3:08PM EDT | 177.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 9 | 339 | 33.30% |
| JPM240628P00180000 | 2024-06-21 3:46PM EDT | 180.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 317 | 249 | 31.06% |
| JPM240628P00182500 | 2024-06-21 3:26PM EDT | 182.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 53 | 348 | 28.22% |
| JPM240628P00185000 | 2024-06-21 3:58PM EDT | 185.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 131 | 866 | 25.54% |
| JPM240628P00187500 | 2024-06-21 3:58PM EDT | 187.50 | 0.26 | 0.24 | 0.27 | +0.05 | +23.81% | 177 | 312 | 23.02% |
| JPM240628P00190000 | 2024-06-21 3:57PM EDT | 190.00 | 0.44 | 0.41 | 0.45 | +0.16 | +57.14% | 6,879 | 1,978 | 20.92% |
| JPM240628P00192500 | 2024-06-21 3:58PM EDT | 192.50 | 0.82 | 0.79 | 0.83 | +0.34 | +70.83% | 1,248 | 1,772 | 19.46% |
| JPM240628P00195000 | 2024-06-21 3:58PM EDT | 195.00 | 1.51 | 1.52 | 1.57 | +0.62 | +69.66% | 802 | 2,601 | 18.68% |
| JPM240628P00197500 | 2024-06-21 3:57PM EDT | 197.50 | 2.60 | 2.63 | 2.72 | +0.79 | +43.65% | 307 | 1,111 | 17.75% |
| JPM240628P00200000 | 2024-06-21 3:52PM EDT | 200.00 | 4.10 | 4.25 | 4.45 | +1.05 | +34.43% | 164 | 902 | 17.97% |
| JPM240628P00202500 | 2024-06-21 1:42PM EDT | 202.50 | 6.61 | 5.95 | 6.70 | +1.75 | +36.01% | 4 | 57 | 20.78% |
| JPM240628P00205000 | 2024-06-20 3:42PM EDT | 205.00 | 10.40 | 8.40 | 8.75 | +3.50 | +50.72% | 16 | 386 | 15.43% |
| JPM240628P00210000 | 2024-06-20 2:05PM EDT | 210.00 | 11.10 | 13.25 | 13.75 | 0.00 | - | 5 | 26 | 22.27% |
| JPM240628P00220000 | 2024-06-21 3:35PM EDT | 220.00 | 23.97 | 23.20 | 24.00 | +3.27 | +15.80% | 3 | 7 | 46.78% |
| JPM240628P00222500 | 2024-06-21 3:35PM EDT | 222.50 | 26.49 | 25.50 | 26.55 | +0.67 | +2.59% | 3 | 0 | 52.00% |
| JPM240628P00225000 | 2024-06-21 12:20PM EDT | 225.00 | 29.67 | 28.00 | 28.95 | +3.97 | +15.45% | 25 | 31 | 52.15% |
| JPM240628P00230000 | 2024-06-21 3:35PM EDT | 230.00 | 33.93 | 32.95 | 33.95 | +3.23 | +10.52% | 7 | 8 | 58.79% |
| JPM240628P00235000 | 2024-06-21 3:35PM EDT | 235.00 | 38.95 | 38.00 | 39.05 | -0.78 | -1.96% | 7 | 0 | 69.24% |
| JPM240628P00245000 | 2024-06-06 3:42PM EDT | 245.00 | 47.72 | 48.00 | 49.05 | 0.00 | - | - | 0 | 81.79% |
| JPM240628P00250000 | 2024-06-06 3:42PM EDT | 250.00 | 52.73 | 53.00 | 53.85 | 0.00 | - | - | 0 | 76.76% |
© 2024 Yahoo. All rights reserved.