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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00150000 | 2024-06-14 1:10PM EDT | 150.00 | 44.64 | 43.65 | 44.60 | -9.69 | -17.84% | 25 | 2 | 78.42% |
| JPM240628C00155000 | 2024-06-13 10:27AM EDT | 155.00 | 38.05 | 38.75 | 39.70 | 0.00 | - | 2 | 3 | 73.39% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 165.00 | 39.39 | 28.70 | 29.75 | 0.00 | - | 2 | 2 | 56.15% |
| JPM240628C00170000 | 2024-06-12 3:46PM EDT | 170.00 | 22.31 | 23.90 | 24.65 | 0.00 | - | 1 | 7 | 56.20% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 18.85 | 19.90 | 0.00 | - | 1 | 10 | 50.42% |
| JPM240628C00177500 | 2024-06-10 9:38AM EDT | 177.50 | 22.12 | 16.40 | 17.45 | 0.00 | - | - | 1 | 46.05% |
| JPM240628C00180000 | 2024-06-07 10:46AM EDT | 180.00 | 21.00 | 13.30 | 15.80 | 0.00 | - | 2 | 2 | 50.34% |
| JPM240628C00185000 | 2024-06-12 9:43AM EDT | 185.00 | 10.60 | 9.15 | 9.95 | 0.00 | - | 1 | 69 | 30.45% |
| JPM240628C00187500 | 2024-06-14 1:50PM EDT | 187.50 | 7.13 | 6.75 | 7.75 | +0.06 | +0.85% | 7 | 21 | 27.67% |
| JPM240628C00190000 | 2024-06-14 3:17PM EDT | 190.00 | 5.45 | 5.40 | 6.25 | -0.65 | -10.66% | 8 | 177 | 29.43% |
| JPM240628C00192500 | 2024-06-14 3:54PM EDT | 192.50 | 3.85 | 3.95 | 4.10 | -0.45 | -10.47% | 354 | 649 | 24.49% |
| JPM240628C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 2.60 | 2.63 | 2.71 | -0.26 | -9.09% | 993 | 1,451 | 23.35% |
| JPM240628C00197500 | 2024-06-14 3:48PM EDT | 197.50 | 1.63 | 1.62 | 1.69 | -0.20 | -10.93% | 166 | 767 | 22.71% |
| JPM240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.95 | 0.94 | 0.99 | -0.20 | -17.39% | 214 | 1,454 | 22.32% |
| JPM240628C00202500 | 2024-06-14 3:46PM EDT | 202.50 | 0.52 | 0.51 | 0.75 | -0.28 | -35.00% | 116 | 87 | 24.54% |
| JPM240628C00205000 | 2024-06-14 3:22PM EDT | 205.00 | 0.30 | 0.27 | 0.30 | -0.10 | -25.00% | 559 | 3,783 | 22.29% |
| JPM240628C00207500 | 2024-06-14 12:18PM EDT | 207.50 | 0.23 | 0.15 | 0.17 | -0.05 | -17.86% | 8 | 242 | 22.80% |
| JPM240628C00210000 | 2024-06-14 1:26PM EDT | 210.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 4 | 1,139 | 23.93% |
| JPM240628C00212500 | 2024-06-13 9:31AM EDT | 212.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 32 | 45 | 24.90% |
| JPM240628C00215000 | 2024-06-14 12:32PM EDT | 215.00 | 0.08 | 0.04 | 0.05 | +0.02 | +33.33% | 92 | 222 | 26.27% |
| JPM240628C00220000 | 2024-06-12 11:08AM EDT | 220.00 | 0.04 | 0.02 | 0.16 | +0.01 | +33.33% | 1 | 61 | 37.11% |
| JPM240628C00222500 | 2024-06-10 11:55AM EDT | 222.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 5 | 37.01% |
| JPM240628C00225000 | 2024-06-12 11:04AM EDT | 225.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 3 | 37 | 43.31% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 47.56% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 52.44% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 51.95% |
| JPM240628C00270000 | 2024-05-24 9:41AM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 63.28% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 54.30% |
| JPM240628P00155000 | 2024-06-14 3:56PM EDT | 155.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 1 | 13 | 50.78% |
| JPM240628P00160000 | 2024-06-14 2:43PM EDT | 160.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 14 | 132 | 48.44% |
| JPM240628P00165000 | 2024-06-14 3:14PM EDT | 165.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 5 | 143 | 42.97% |
| JPM240628P00170000 | 2024-06-14 3:33PM EDT | 170.00 | 0.12 | 0.11 | 0.51 | -0.04 | -25.00% | 10 | 42 | 49.19% |
| JPM240628P00175000 | 2024-06-14 2:57PM EDT | 175.00 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 19 | 137 | 32.03% |
| JPM240628P00177500 | 2024-06-14 10:25AM EDT | 177.50 | 0.35 | 0.19 | 0.21 | +0.05 | +16.67% | 3 | 72 | 29.49% |
| JPM240628P00180000 | 2024-06-14 2:10PM EDT | 180.00 | 0.32 | 0.25 | 0.28 | -0.07 | -17.95% | 80 | 194 | 27.37% |
| JPM240628P00182500 | 2024-06-14 2:56PM EDT | 182.50 | 0.42 | 0.35 | 0.39 | -0.05 | -10.64% | 39 | 273 | 25.37% |
| JPM240628P00185000 | 2024-06-14 3:53PM EDT | 185.00 | 0.58 | 0.55 | 0.59 | -0.08 | -12.12% | 101 | 715 | 23.80% |
| JPM240628P00187500 | 2024-06-14 3:57PM EDT | 187.50 | 0.93 | 0.88 | 0.93 | -0.14 | -13.08% | 89 | 192 | 22.58% |
| JPM240628P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 1.45 | 1.42 | 1.49 | -0.14 | -8.81% | 598 | 1,401 | 21.68% |
| JPM240628P00192500 | 2024-06-14 3:58PM EDT | 192.50 | 2.34 | 2.25 | 2.34 | -0.14 | -5.65% | 263 | 738 | 21.02% |
| JPM240628P00195000 | 2024-06-14 3:34PM EDT | 195.00 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 118 | 960 | 20.62% |
| JPM240628P00197500 | 2024-06-14 10:34AM EDT | 197.50 | 6.20 | 4.90 | 5.05 | +1.55 | +33.33% | 1 | 76 | 19.84% |
| JPM240628P00200000 | 2024-06-14 1:43PM EDT | 200.00 | 7.20 | 6.70 | 7.40 | +0.10 | +1.41% | 7 | 678 | 24.09% |
| JPM240628P00202500 | 2024-06-14 11:17AM EDT | 202.50 | 8.90 | 8.65 | 9.05 | -2.00 | -18.35% | 26 | 9 | 19.07% |
| JPM240628P00205000 | 2024-06-12 9:40AM EDT | 205.00 | 11.25 | 10.65 | 11.60 | 0.00 | - | 2 | 375 | 23.68% |
| JPM240628P00210000 | 2024-06-13 2:44PM EDT | 210.00 | 15.75 | 15.70 | 16.55 | 0.00 | - | 7 | 6 | 29.83% |
| JPM240628P00220000 | 2024-06-13 2:33PM EDT | 220.00 | 25.85 | 25.65 | 26.75 | 0.00 | - | 8 | 7 | 47.05% |
| JPM240628P00222500 | 2024-06-10 3:46PM EDT | 222.50 | 23.03 | 28.10 | 29.25 | 0.00 | - | - | 0 | 50.20% |
| JPM240628P00225000 | 2024-06-13 2:48PM EDT | 225.00 | 30.72 | 30.65 | 31.70 | 0.00 | - | 21 | 31 | 52.15% |
| JPM240628P00230000 | 2024-06-13 2:48PM EDT | 230.00 | 35.50 | 35.60 | 36.75 | 0.00 | - | 24 | 9 | 59.18% |
| JPM240628P00235000 | 2024-06-11 3:48PM EDT | 235.00 | 40.60 | 40.60 | 41.70 | 0.00 | - | 6 | 0 | 63.62% |
| JPM240628P00245000 | 2024-06-06 3:42PM EDT | 245.00 | 47.72 | 50.70 | 51.75 | 0.00 | - | - | 0 | 75.59% |
| JPM240628P00250000 | 2024-06-06 3:42PM EDT | 250.00 | 52.73 | 55.60 | 56.75 | 0.00 | - | - | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.