JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 103.45 | 105.90 | 0.00 | - | 1 | 3 | 101.90% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 80.50 | 84.25 | 0.00 | - | 1,307 | 867 | 0.00% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 83.60 | 86.10 | 0.00 | - | 3 | 0 | 50.59% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240719C00135000 | 2024-05-14 1:55PM EDT | 135.00 | 66.13 | 70.40 | 73.00 | 0.00 | - | 2 | 3 | 72.68% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 63.80 | 68.00 | 0.00 | - | 1 | 6 | 59.40% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 50.97 | 58.90 | 63.00 | 0.00 | - | 5 | 9 | 55.42% |
| JPM240719C00150000 | 2024-05-15 11:47AM EDT | 150.00 | 52.00 | 54.50 | 58.00 | 0.00 | - | 3 | 62 | 53.85% |
| JPM240719C00155000 | 2024-05-10 3:13PM EDT | 155.00 | 45.36 | 50.65 | 51.35 | 0.00 | - | 1 | 70 | 50.17% |
| JPM240719C00160000 | 2024-05-17 1:38PM EDT | 160.00 | 46.00 | 45.65 | 46.45 | +10.92 | +31.13% | 1 | 870 | 46.45% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 165.00 | 29.52 | 40.75 | 41.50 | 0.00 | - | 1 | 290 | 42.35% |
| JPM240719C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 36.30 | 35.90 | 36.65 | +4.14 | +12.87% | 1 | 2,058 | 38.88% |
| JPM240719C00175000 | 2024-05-17 12:56PM EDT | 175.00 | 31.15 | 31.05 | 31.80 | +1.15 | +3.83% | 1 | 1,001 | 35.29% |
| JPM240719C00180000 | 2024-05-17 2:58PM EDT | 180.00 | 26.35 | 26.25 | 27.05 | +1.84 | +7.51% | 17 | 2,354 | 32.06% |
| JPM240719C00185000 | 2024-05-17 1:46PM EDT | 185.00 | 21.64 | 21.65 | 22.40 | +1.29 | +6.34% | 4 | 2,447 | 29.00% |
| JPM240719C00190000 | 2024-05-17 3:54PM EDT | 190.00 | 17.56 | 17.40 | 17.85 | +1.36 | +8.40% | 52 | 2,975 | 25.94% |
| JPM240719C00195000 | 2024-05-17 3:45PM EDT | 195.00 | 13.54 | 13.15 | 13.95 | +1.69 | +14.26% | 886 | 2,089 | 24.56% |
| JPM240719C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 10.04 | 9.60 | 10.35 | +1.11 | +12.43% | 1,190 | 3,760 | 23.02% |
| JPM240719C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 4.69 | 4.50 | 4.70 | +0.74 | +18.73% | 1,309 | 7,422 | 20.36% |
| JPM240719C00220000 | 2024-05-17 3:58PM EDT | 220.00 | 1.64 | 1.56 | 1.85 | +0.23 | +16.31% | 358 | 2,726 | 19.81% |
| JPM240719C00230000 | 2024-05-17 3:53PM EDT | 230.00 | 0.53 | 0.41 | 0.55 | +0.14 | +35.90% | 34 | 1,170 | 19.12% |
| JPM240719C00240000 | 2024-05-17 3:26PM EDT | 240.00 | 0.14 | 0.13 | 0.31 | +0.01 | +7.69% | 50 | 286 | 21.63% |
| JPM240719C00250000 | 2024-05-17 3:46PM EDT | 250.00 | 0.06 | 0.05 | 0.22 | -0.05 | -45.45% | 3 | 224 | 24.56% |
| JPM240719C00260000 | 2024-05-14 11:05AM EDT | 260.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 60 | 123 | 27.83% |
| JPM240719C00270000 | 2024-05-10 10:44AM EDT | 270.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 3 | 77 | 31.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 71.88% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 69.34% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 41 | 63.67% |
| JPM240719P00115000 | 2024-05-14 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 55.96% |
| JPM240719P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 2 | 93 | 53.32% |
| JPM240719P00125000 | 2024-05-16 10:57AM EDT | 125.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 49 | 54.25% |
| JPM240719P00130000 | 2024-05-14 3:49PM EDT | 130.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 2 | 102 | 50.78% |
| JPM240719P00135000 | 2024-05-16 12:41PM EDT | 135.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 20 | 168 | 47.36% |
| JPM240719P00140000 | 2024-05-14 3:52PM EDT | 140.00 | 0.08 | 0.05 | 0.14 | -0.03 | -27.27% | 5 | 214 | 41.50% |
| JPM240719P00145000 | 2024-05-17 1:42PM EDT | 145.00 | 0.12 | 0.05 | 0.24 | -0.01 | -7.69% | 3 | 162 | 41.26% |
| JPM240719P00150000 | 2024-05-17 3:32PM EDT | 150.00 | 0.14 | 0.12 | 0.18 | -0.03 | -17.65% | 2 | 197 | 36.04% |
| JPM240719P00155000 | 2024-05-15 2:32PM EDT | 155.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 6 | 395 | 33.79% |
| JPM240719P00160000 | 2024-05-17 3:58PM EDT | 160.00 | 0.25 | 0.22 | 0.35 | 0.00 | - | 11 | 979 | 32.96% |
| JPM240719P00165000 | 2024-05-17 3:58PM EDT | 165.00 | 0.32 | 0.29 | 0.42 | -0.03 | -8.57% | 186 | 1,784 | 30.49% |
| JPM240719P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 0.42 | 0.39 | 0.55 | -0.01 | -2.33% | 215 | 2,443 | 28.54% |
| JPM240719P00175000 | 2024-05-17 2:23PM EDT | 175.00 | 0.57 | 0.47 | 0.68 | -0.04 | -6.56% | 4 | 2,917 | 26.16% |
| JPM240719P00180000 | 2024-05-17 3:05PM EDT | 180.00 | 0.81 | 0.74 | 0.93 | -0.09 | -10.00% | 22 | 1,904 | 24.34% |
| JPM240719P00185000 | 2024-05-17 3:58PM EDT | 185.00 | 1.18 | 1.07 | 1.42 | -0.25 | -17.48% | 309 | 1,972 | 23.28% |
| JPM240719P00190000 | 2024-05-17 3:11PM EDT | 190.00 | 1.82 | 1.74 | 2.07 | -0.38 | -17.27% | 255 | 2,208 | 21.92% |
| JPM240719P00195000 | 2024-05-17 3:51PM EDT | 195.00 | 2.75 | 2.76 | 2.84 | -0.65 | -19.12% | 305 | 1,474 | 19.98% |
| JPM240719P00200000 | 2024-05-17 3:58PM EDT | 200.00 | 4.30 | 4.20 | 4.35 | -0.65 | -13.13% | 1,678 | 1,496 | 19.28% |
| JPM240719P00210000 | 2024-05-17 3:58PM EDT | 210.00 | 9.07 | 8.90 | 9.05 | -0.50 | -5.22% | 109 | 232 | 17.74% |
| JPM240719P00220000 | 2024-05-17 2:09PM EDT | 220.00 | 16.55 | 15.90 | 16.45 | -3.01 | -15.39% | 1 | 3 | 17.14% |
| JPM240719P00230000 | 2024-05-17 3:31PM EDT | 230.00 | 25.19 | 24.75 | 25.60 | -0.46 | -1.79% | 25 | 95 | 17.74% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 34.65 | 37.25 | 0.00 | - | 1 | 0 | 33.97% |
© 2024 Yahoo. All rights reserved.