JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 86.20 | 87.15 | 0.00 | - | 1 | 1 | 110.06% |
| JPM240712C00180000 | 2024-06-21 1:53PM EDT | 180.00 | 17.00 | 16.60 | 17.50 | +0.55 | +3.34% | 3 | 39 | 32.62% |
| JPM240712C00185000 | 2024-06-21 12:57PM EDT | 185.00 | 11.73 | 12.25 | 12.65 | -2.42 | -17.10% | 1 | 37 | 26.54% |
| JPM240712C00190000 | 2024-06-21 3:51PM EDT | 190.00 | 8.36 | 8.25 | 8.70 | -1.46 | -14.87% | 141 | 166 | 25.37% |
| JPM240712C00195000 | 2024-06-21 3:41PM EDT | 195.00 | 5.05 | 5.05 | 5.20 | -1.35 | -21.09% | 111 | 377 | 23.15% |
| JPM240712C00200000 | 2024-06-21 3:55PM EDT | 200.00 | 2.75 | 2.80 | 2.89 | -1.15 | -29.49% | 214 | 1,528 | 22.88% |
| JPM240712C00205000 | 2024-06-21 3:49PM EDT | 205.00 | 1.30 | 1.31 | 1.38 | -0.71 | -35.32% | 726 | 13,632 | 22.35% |
| JPM240712C00210000 | 2024-06-21 3:54PM EDT | 210.00 | 0.63 | 0.56 | 0.59 | -0.32 | -33.68% | 103 | 378 | 22.19% |
| JPM240712C00215000 | 2024-06-21 3:34PM EDT | 215.00 | 0.23 | 0.21 | 0.27 | -0.16 | -41.03% | 9 | 2,663 | 23.00% |
| JPM240712C00220000 | 2024-06-21 12:12PM EDT | 220.00 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 23 | 133 | 23.73% |
| JPM240712C00225000 | 2024-06-21 2:46PM EDT | 225.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 5 | 44 | 25.49% |
| JPM240712C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 16 | 30.86% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | - | 5 | 36.38% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.02 | 0.19 | 0.00 | - | - | 2 | 55.66% |
| JPM240712P00150000 | 2024-06-17 11:04AM EDT | 150.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 3 | 17 | 50.39% |
| JPM240712P00155000 | 2024-06-17 3:15PM EDT | 155.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 20 | 31 | 45.61% |
| JPM240712P00160000 | 2024-06-21 11:31AM EDT | 160.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 10 | 45 | 42.04% |
| JPM240712P00165000 | 2024-06-21 3:23PM EDT | 165.00 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 2 | 17 | 37.99% |
| JPM240712P00170000 | 2024-06-21 11:48AM EDT | 170.00 | 0.29 | 0.24 | 0.29 | +0.10 | +52.63% | 34 | 46 | 34.77% |
| JPM240712P00175000 | 2024-06-21 9:45AM EDT | 175.00 | 0.45 | 0.35 | 0.38 | +0.18 | +66.67% | 16 | 50 | 30.71% |
| JPM240712P00180000 | 2024-06-21 3:44PM EDT | 180.00 | 0.62 | 0.59 | 0.67 | +0.18 | +40.91% | 130 | 313 | 28.57% |
| JPM240712P00185000 | 2024-06-21 3:56PM EDT | 185.00 | 1.11 | 1.10 | 1.18 | +0.32 | +40.51% | 169 | 720 | 26.39% |
| JPM240712P00190000 | 2024-06-21 3:49PM EDT | 190.00 | 2.35 | 2.22 | 2.30 | +0.72 | +44.17% | 157 | 661 | 25.68% |
| JPM240712P00195000 | 2024-06-21 3:53PM EDT | 195.00 | 4.01 | 4.00 | 4.20 | +0.88 | +28.12% | 119 | 450 | 25.52% |
| JPM240712P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 6.75 | 6.60 | 6.80 | +1.05 | +17.80% | 35 | 112 | 24.83% |
| JPM240712P00205000 | 2024-06-20 2:25PM EDT | 205.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 1 | 2 | 27.99% |
| JPM240712P00210000 | 2024-06-14 3:19PM EDT | 210.00 | 17.36 | 14.50 | 15.20 | 0.00 | - | 1 | 2 | 31.23% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 73.65 | 74.65 | 0.00 | - | 1 | 1 | 72.46% |
© 2024 Yahoo. All rights reserved.