JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 2024-06-21 | 100.50 | 101.25 | 104.45 | 0.00 | - | 2 | 202 | 133.69% |
| JPM240719C00100000 | 2024-05-28 1:53PM EDT | 2024-07-19 | 103.32 | 101.40 | 104.60 | +3.50 | +3.51% | 1 | 2 | 94.38% |
| JPM240816C00100000 | 2024-05-17 10:34AM EDT | 2024-08-16 | 104.80 | 101.45 | 104.60 | 0.00 | - | 10 | 0 | 76.03% |
| JPM240920C00100000 | 2024-05-24 1:07PM EDT | 2024-09-20 | 100.42 | 101.50 | 104.70 | 0.00 | - | 2 | 50 | 64.80% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 88.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250117C00100000 | 2024-05-20 2:56PM EDT | 2025-01-17 | 97.80 | 102.15 | 105.35 | 0.00 | - | 1 | 570 | 52.69% |
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 94.84 | 98.80 | 102.85 | 0.00 | - | 5 | 4 | 35.55% |
| JPM250620C00100000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 99.12 | 102.00 | 107.00 | 0.00 | - | 5 | 6 | 56.54% |
| JPM251219C00100000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 105.13 | 102.50 | 107.50 | 0.00 | - | 5 | 31 | 48.10% |
| JPM260116C00100000 | 2024-05-20 10:27AM EDT | 2026-01-16 | 104.04 | 103.00 | 107.50 | 0.00 | - | 2 | 38 | 46.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00100000 | 2024-05-28 9:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,424 | 90.63% |
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 80.47% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 61.13% |
| JPM240920P00100000 | 2024-05-30 3:26PM EDT | 2024-09-20 | 0.02 | 0.03 | 0.20 | 0.00 | - | 1 | 353 | 53.22% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| JPM241115P00100000 | 2024-05-13 11:38AM EDT | 2024-11-15 | 0.01 | 0.05 | 0.29 | 0.00 | - | 1 | 154 | 49.17% |
| JPM241220P00100000 | 2024-05-22 11:51AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.32 | 0.00 | - | 1 | 133 | 45.41% |
| JPM250117P00100000 | 2024-05-31 2:35PM EDT | 2025-01-17 | 0.22 | 0.11 | 0.25 | +0.03 | +15.79% | 17 | 1,950 | 41.07% |
| JPM250321P00100000 | 2024-05-28 2:46PM EDT | 2025-03-21 | 0.31 | 0.15 | 0.39 | 0.00 | - | 50 | 50 | 38.87% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| JPM251219P00100000 | 2024-05-30 12:30PM EDT | 2025-12-19 | 1.00 | 0.80 | 1.17 | 0.00 | - | 1 | 222 | 33.97% |
| JPM260116P00100000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 1.13 | 1.00 | 1.26 | +0.05 | +4.63% | 2 | 248 | 33.66% |
© 2024 Yahoo. All rights reserved.