JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 0.00% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 77.25 | 81.05 | 0.00 | - | 1 | 6 | 48.51% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 64.30 | 65.15 | 0.00 | - | - | 1 | 0.00% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 140.00 | 62.28 | 64.80 | 69.00 | 0.00 | - | 2 | 3 | 54.18% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 150.00 | 43.75 | 55.15 | 59.50 | 0.00 | - | 4 | 21 | 48.64% |
| JPM241018C00155000 | 2024-05-10 9:30AM EDT | 155.00 | 46.54 | 50.40 | 53.25 | 0.00 | - | 2 | 15 | 40.45% |
| JPM241018C00160000 | 2024-05-14 1:16PM EDT | 160.00 | 43.40 | 47.40 | 48.20 | 0.00 | - | 7 | 439 | 36.92% |
| JPM241018C00165000 | 2024-05-15 3:55PM EDT | 165.00 | 40.45 | 42.80 | 43.60 | 0.00 | - | 2 | 78 | 34.99% |
| JPM241018C00170000 | 2024-05-17 11:44AM EDT | 170.00 | 38.45 | 38.15 | 38.95 | +1.50 | +4.06% | 11 | 459 | 32.75% |
| JPM241018C00175000 | 2024-05-17 3:54PM EDT | 175.00 | 34.00 | 33.10 | 34.45 | +1.30 | +3.98% | 12 | 181 | 30.80% |
| JPM241018C00180000 | 2024-05-16 12:59PM EDT | 180.00 | 29.08 | 29.35 | 30.05 | 0.00 | - | 35 | 202 | 28.92% |
| JPM241018C00185000 | 2024-05-16 9:54AM EDT | 185.00 | 25.40 | 25.45 | 26.00 | +1.91 | +8.13% | 1 | 728 | 27.62% |
| JPM241018C00190000 | 2024-05-17 12:36PM EDT | 190.00 | 21.50 | 21.30 | 22.15 | +2.30 | +11.98% | 1 | 523 | 26.40% |
| JPM241018C00195000 | 2024-05-17 3:37PM EDT | 195.00 | 18.23 | 17.70 | 19.30 | +2.70 | +17.39% | 1 | 647 | 26.78% |
| JPM241018C00200000 | 2024-05-17 3:44PM EDT | 200.00 | 14.82 | 14.35 | 15.00 | +0.48 | +3.35% | 218 | 1,826 | 23.77% |
| JPM241018C00210000 | 2024-05-17 3:48PM EDT | 210.00 | 9.32 | 8.85 | 9.60 | +0.82 | +9.65% | 26 | 2,418 | 22.39% |
| JPM241018C00220000 | 2024-05-17 3:51PM EDT | 220.00 | 5.40 | 5.25 | 6.85 | +0.53 | +10.88% | 27 | 2,060 | 23.78% |
| JPM241018C00230000 | 2024-05-17 3:30PM EDT | 230.00 | 2.85 | 2.74 | 2.98 | +0.30 | +11.76% | 13 | 4,127 | 20.31% |
| JPM241018C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 1.34 | 1.40 | 1.50 | -0.07 | -4.96% | 2 | 595 | 19.83% |
| JPM241018C00250000 | 2024-05-14 3:39PM EDT | 250.00 | 0.62 | 0.51 | 0.96 | 0.00 | - | 11 | 38 | 20.87% |
| JPM241018C00260000 | 2024-05-14 1:08PM EDT | 260.00 | 0.31 | 0.34 | 0.42 | 0.00 | - | 102 | 110 | 20.28% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.20 | 0.41 | 0.00 | - | 10 | 16 | 22.71% |
| JPM241018C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 0.14 | 0.12 | 0.32 | +0.02 | +16.67% | 1 | 6 | 24.10% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.08 | 0.28 | 0.00 | - | 1 | 4 | 25.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 52.54% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 53.91% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 60 | 81 | 51.86% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 13 | 50.00% |
| JPM241018P00105000 | 2024-05-06 9:38AM EDT | 105.00 | 0.18 | 0.04 | 0.24 | 0.00 | - | 2 | 71 | 47.46% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 110.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 1 | 287 | 45.22% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 43.16% |
| JPM241018P00120000 | 2024-05-17 11:26AM EDT | 120.00 | 0.18 | 0.09 | 0.32 | -0.04 | -18.18% | 15 | 90 | 40.53% |
| JPM241018P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 0.25 | 0.19 | 0.26 | 0.00 | - | 1 | 40 | 36.57% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 130.00 | 0.27 | 0.23 | 0.31 | -0.01 | -3.57% | 1 | 62 | 34.91% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.28 | 0.46 | 0.00 | - | 5 | 58 | 34.57% |
| JPM241018P00140000 | 2024-05-09 12:22PM EDT | 140.00 | 0.56 | 0.36 | 0.55 | 0.00 | - | 20 | 298 | 33.01% |
| JPM241018P00145000 | 2024-05-03 1:01PM EDT | 145.00 | 0.54 | 0.47 | 0.65 | -0.47 | -46.53% | 1 | 107 | 31.38% |
| JPM241018P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 0.59 | 0.58 | 0.60 | -0.06 | -9.23% | 4 | 163 | 28.35% |
| JPM241018P00155000 | 2024-05-14 2:07PM EDT | 155.00 | 0.92 | 0.72 | 0.96 | 0.00 | - | 1 | 221 | 28.55% |
| JPM241018P00160000 | 2024-05-16 11:27AM EDT | 160.00 | 0.97 | 0.92 | 1.17 | 0.00 | - | 3 | 724 | 27.16% |
| JPM241018P00165000 | 2024-05-17 12:33PM EDT | 165.00 | 1.19 | 1.16 | 1.45 | -0.12 | -9.16% | 14 | 279 | 25.89% |
| JPM241018P00170000 | 2024-05-17 1:29PM EDT | 170.00 | 1.53 | 1.48 | 1.60 | -0.45 | -22.73% | 1 | 348 | 23.80% |
| JPM241018P00175000 | 2024-05-17 12:21PM EDT | 175.00 | 2.02 | 1.88 | 2.07 | -0.15 | -6.91% | 14 | 891 | 22.80% |
| JPM241018P00180000 | 2024-05-17 2:13PM EDT | 180.00 | 2.65 | 2.35 | 2.71 | -0.20 | -7.02% | 30 | 606 | 21.92% |
| JPM241018P00185000 | 2024-05-17 3:53PM EDT | 185.00 | 3.38 | 3.35 | 3.50 | -0.81 | -19.33% | 8 | 745 | 20.98% |
| JPM241018P00190000 | 2024-05-16 1:29PM EDT | 190.00 | 4.85 | 4.15 | 4.70 | 0.00 | - | 30 | 682 | 20.51% |
| JPM241018P00195000 | 2024-05-17 3:38PM EDT | 195.00 | 5.80 | 5.50 | 6.00 | -0.60 | -9.37% | 10 | 687 | 19.62% |
| JPM241018P00200000 | 2024-05-17 3:35PM EDT | 200.00 | 7.45 | 7.45 | 7.65 | -0.80 | -9.70% | 11 | 973 | 18.82% |
| JPM241018P00210000 | 2024-05-16 2:17PM EDT | 210.00 | 13.45 | 11.60 | 12.30 | 0.00 | - | 32 | 112 | 17.64% |
| JPM241018P00220000 | 2024-05-15 1:44PM EDT | 220.00 | 21.85 | 17.80 | 18.65 | 0.00 | - | 1 | 2 | 16.55% |
| JPM241018P00230000 | 2024-05-15 11:56AM EDT | 230.00 | 29.95 | 25.60 | 26.55 | 0.00 | - | 2 | 2 | 15.50% |
© 2024 Yahoo. All rights reserved.