JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00180000 | 2024-06-20 2:56PM EDT | 180.00 | 20.10 | 17.35 | 17.90 | 0.00 | - | 2 | 12 | 28.39% |
| JPM240726C00185000 | 2024-06-21 2:10PM EDT | 185.00 | 12.60 | 13.05 | 13.60 | -0.66 | -4.98% | 2 | 37 | 26.31% |
| JPM240726C00190000 | 2024-06-21 1:55PM EDT | 190.00 | 9.25 | 9.15 | 9.90 | -0.95 | -9.31% | 9 | 99 | 25.38% |
| JPM240726C00195000 | 2024-06-21 12:34PM EDT | 195.00 | 5.75 | 6.15 | 6.35 | -1.65 | -22.30% | 31 | 72 | 22.82% |
| JPM240726C00200000 | 2024-06-21 3:37PM EDT | 200.00 | 3.70 | 3.70 | 3.90 | -1.40 | -27.45% | 99 | 82 | 22.12% |
| JPM240726C00205000 | 2024-06-21 3:49PM EDT | 205.00 | 1.94 | 2.05 | 2.17 | -0.91 | -31.93% | 23 | 102 | 21.49% |
| JPM240726C00210000 | 2024-06-21 12:52PM EDT | 210.00 | 0.93 | 1.05 | 1.13 | -0.54 | -36.73% | 20 | 96 | 21.24% |
| JPM240726C00215000 | 2024-06-21 12:00PM EDT | 215.00 | 0.38 | 0.51 | 0.57 | -0.49 | -56.32% | 31 | 32 | 21.36% |
| JPM240726C00220000 | 2024-06-21 1:29PM EDT | 220.00 | 0.23 | 0.21 | 0.30 | -0.17 | -42.50% | 20 | 57 | 21.92% |
| JPM240726C00235000 | 2024-06-21 12:07PM EDT | 235.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 60 | 27 | 26.12% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-11 9:30AM EDT | 145.00 | 0.14 | 0.07 | 0.13 | 0.00 | - | - | 2 | 44.82% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 2 | 2 | 42.38% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.19 | 0.27 | -0.09 | -30.00% | 2 | 10 | 35.89% |
| JPM240726P00165000 | 2024-06-18 11:58AM EDT | 165.00 | 0.23 | 0.26 | 0.35 | 0.00 | - | 1 | 2 | 32.91% |
| JPM240726P00170000 | 2024-06-21 2:37PM EDT | 170.00 | 0.44 | 0.37 | 0.42 | +0.11 | +33.33% | 9 | 8 | 29.35% |
| JPM240726P00175000 | 2024-06-21 11:46AM EDT | 175.00 | 0.71 | 0.53 | 0.62 | +0.20 | +39.22% | 12 | 49 | 26.95% |
| JPM240726P00180000 | 2024-06-21 11:35AM EDT | 180.00 | 1.12 | 0.91 | 0.99 | +0.36 | +47.37% | 6 | 56 | 25.04% |
| JPM240726P00185000 | 2024-06-21 3:46PM EDT | 185.00 | 1.70 | 1.56 | 1.67 | +0.49 | +40.50% | 56 | 163 | 23.62% |
| JPM240726P00190000 | 2024-06-21 3:52PM EDT | 190.00 | 2.80 | 2.77 | 2.88 | +0.55 | +24.44% | 71 | 202 | 22.79% |
| JPM240726P00195000 | 2024-06-21 1:30PM EDT | 195.00 | 5.00 | 4.60 | 4.75 | +1.12 | +28.87% | 6 | 89 | 22.21% |
| JPM240726P00200000 | 2024-06-21 1:20PM EDT | 200.00 | 7.55 | 7.15 | 7.45 | +1.40 | +22.76% | 30 | 9 | 22.13% |
| JPM240726P00205000 | 2024-06-21 9:57AM EDT | 205.00 | 11.80 | 10.50 | 11.20 | +2.97 | +33.64% | 2 | 4 | 23.78% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 210.00 | 15.80 | 14.35 | 14.85 | 0.00 | - | 1 | 11 | 22.34% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 18.75 | 19.55 | 0.00 | - | - | 0 | 24.99% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 43.40 | 44.60 | 0.00 | - | - | 0 | 44.70% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 63.40 | 64.55 | 0.00 | - | 2 | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.