JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 61.45 | 62.45 | 0.00 | - | - | 16 | 103.42% |
| JPM240705C00150000 | 2024-06-21 10:38AM EDT | 150.00 | 46.05 | 46.15 | 47.05 | +3.75 | +8.87% | 26 | 6 | 63.87% |
| JPM240705C00155000 | 2024-06-21 1:13PM EDT | 155.00 | 41.37 | 41.50 | 42.10 | -4.59 | -9.99% | 2 | 1 | 65.72% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 36.50 | 37.40 | 0.00 | - | - | 1 | 62.55% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 21.50 | 22.15 | 0.00 | - | 1 | 2 | 43.07% |
| JPM240705C00180000 | 2024-06-21 2:10PM EDT | 180.00 | 16.40 | 16.65 | 17.55 | +0.85 | +5.47% | 1 | 50 | 40.09% |
| JPM240705C00185000 | 2024-06-21 1:14PM EDT | 185.00 | 11.80 | 11.70 | 12.55 | -0.70 | -5.60% | 21 | 54 | 31.15% |
| JPM240705C00190000 | 2024-06-21 3:54PM EDT | 190.00 | 7.80 | 7.40 | 7.50 | -2.20 | -22.00% | 53 | 161 | 21.29% |
| JPM240705C00195000 | 2024-06-21 3:52PM EDT | 195.00 | 3.90 | 3.75 | 3.95 | -1.50 | -27.78% | 1,045 | 1,234 | 20.04% |
| JPM240705C00200000 | 2024-06-21 3:54PM EDT | 200.00 | 1.55 | 1.45 | 1.53 | -0.90 | -36.73% | 974 | 1,078 | 18.56% |
| JPM240705C00205000 | 2024-06-21 3:55PM EDT | 205.00 | 0.45 | 0.43 | 0.45 | -0.44 | -49.44% | 247 | 823 | 18.14% |
| JPM240705C00210000 | 2024-06-21 2:52PM EDT | 210.00 | 0.09 | 0.10 | 0.12 | -0.14 | -60.87% | 49 | 509 | 18.65% |
| JPM240705C00215000 | 2024-06-21 3:07PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 19 | 232 | 20.80% |
| JPM240705C00220000 | 2024-06-18 2:34PM EDT | 220.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 1 | 66 | 29.49% |
| JPM240705C00225000 | 2024-06-17 11:13AM EDT | 225.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 2 | 34.28% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00150000 | 2024-06-14 2:54PM EDT | 150.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 15 | 16 | 52.73% |
| JPM240705P00155000 | 2024-06-13 10:43AM EDT | 155.00 | 0.03 | 0.01 | 0.16 | -0.05 | -62.50% | 4 | 38 | 52.54% |
| JPM240705P00160000 | 2024-06-21 2:41PM EDT | 160.00 | 0.05 | 0.02 | 0.16 | +0.01 | +25.00% | 24 | 122 | 50.88% |
| JPM240705P00165000 | 2024-06-21 3:01PM EDT | 165.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 26 | 96 | 39.06% |
| JPM240705P00170000 | 2024-06-21 3:46PM EDT | 170.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 132 | 230 | 35.55% |
| JPM240705P00175000 | 2024-06-21 2:50PM EDT | 175.00 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 14 | 151 | 30.62% |
| JPM240705P00180000 | 2024-06-21 3:47PM EDT | 180.00 | 0.22 | 0.21 | 0.24 | +0.04 | +22.22% | 80 | 527 | 27.00% |
| JPM240705P00185000 | 2024-06-21 3:47PM EDT | 185.00 | 0.43 | 0.39 | 0.43 | +0.14 | +48.28% | 87 | 857 | 23.22% |
| JPM240705P00190000 | 2024-06-21 3:53PM EDT | 190.00 | 0.92 | 0.94 | 1.00 | +0.28 | +43.75% | 187 | 923 | 20.85% |
| JPM240705P00195000 | 2024-06-21 3:49PM EDT | 195.00 | 2.67 | 2.54 | 2.63 | +1.06 | +65.84% | 755 | 591 | 20.87% |
| JPM240705P00200000 | 2024-06-21 1:17PM EDT | 200.00 | 5.76 | 5.25 | 5.60 | +1.51 | +35.53% | 11 | 252 | 22.12% |
| JPM240705P00205000 | 2024-06-11 9:33AM EDT | 205.00 | 10.40 | 9.45 | 9.90 | 0.00 | - | 2 | 8 | 26.83% |
| JPM240705P00210000 | 2024-06-07 1:09PM EDT | 210.00 | 10.34 | 14.00 | 14.60 | 0.00 | - | 1 | 1 | 32.11% |
| JPM240705P00220000 | 2024-06-05 3:37PM EDT | 220.00 | 23.00 | 23.85 | 24.80 | 0.00 | - | 25 | 23 | 48.34% |
© 2024 Yahoo. All rights reserved.