JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00125000 | 2024-05-22 11:24AM EDT | 2024-06-21 | 74.60 | 76.35 | 79.50 | 0.00 | - | 30 | 2,333 | 99.22% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 70.33 | 72.20 | 76.40 | 0.00 | - | 3 | 271 | 0.00% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 77.25 | 81.05 | 0.00 | - | 1 | 6 | 52.22% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-05-28 3:32PM EDT | 2025-01-17 | 76.80 | 78.20 | 81.45 | 0.00 | - | 10 | 474 | 51.70% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 0.00% |
| JPM260116C00125000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 81.65 | 81.90 | 85.95 | 0.00 | - | 1 | 57 | 41.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00125000 | 2024-05-23 2:21PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 185.64% |
| JPM240621P00125000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3,717 | 62.50% |
| JPM240719P00125000 | 2024-05-29 2:59PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 48 | 53.52% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 52.73% |
| JPM240920P00125000 | 2024-05-28 10:23AM EDT | 2024-09-20 | 0.14 | 0.07 | 0.30 | 0.00 | - | 2 | 4,652 | 43.07% |
| JPM241018P00125000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 0.23 | 0.19 | 0.25 | 0.00 | - | 1 | 41 | 37.45% |
| JPM241115P00125000 | 2024-05-23 12:49PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.34 | 0.00 | - | 20 | 78 | 35.86% |
| JPM241220P00125000 | 2024-05-24 12:10PM EDT | 2024-12-20 | 0.43 | 0.35 | 0.42 | 0.00 | - | 10 | 146 | 33.77% |
| JPM250117P00125000 | 2024-05-31 10:45AM EDT | 2025-01-17 | 0.58 | 0.50 | 0.55 | 0.00 | - | 9 | 8,877 | 33.15% |
| JPM250321P00125000 | 2024-05-08 2:49PM EDT | 2025-03-21 | 0.75 | 0.63 | 0.85 | -0.20 | -21.05% | 3 | 68 | 31.89% |
| JPM250620P00125000 | 2024-05-08 10:39AM EDT | 2025-06-20 | 1.55 | 0.99 | 1.27 | 0.00 | - | 1 | 561 | 30.27% |
| JPM251219P00125000 | 2024-05-23 2:44PM EDT | 2025-12-19 | 2.40 | 1.98 | 2.24 | 0.00 | - | 1 | 758 | 28.52% |
| JPM260116P00125000 | 2024-05-30 11:32AM EDT | 2026-01-16 | 2.50 | 2.19 | 2.64 | 0.00 | - | 10 | 385 | 29.05% |
© 2024 Yahoo. All rights reserved.