JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:130.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00130000 | 2024-05-24 12:26PM EDT | 2024-06-21 | 70.29 | 71.35 | 74.55 | 0.00 | - | 1 | 3,370 | 93.26% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240920C00130000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 75.40 | 72.15 | 75.40 | 0.00 | - | 1 | 183 | 51.09% |
| JPM241018C00130000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 69.45 | 72.40 | 75.65 | 0.00 | - | 1 | 0 | 58.06% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 55.16% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 72.40 | 73.45 | 0.00 | - | 2 | 32 | 35.39% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 77.49 | 73.45 | 76.75 | 0.00 | - | 1 | 3,921 | 49.54% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 72.97 | 73.50 | 78.00 | 0.00 | - | 3 | 12 | 47.84% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 78.64 | 74.50 | 79.50 | 0.00 | - | 1 | 15 | 45.58% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.50 | 76.50 | 81.50 | 0.00 | - | 1 | 3,833 | 41.39% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 77.90 | 80.95 | 0.00 | - | 3 | 69 | 39.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00130000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 12,430 | 64.06% |
| JPM240719P00130000 | 2024-05-30 1:18PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.20 | 0.00 | - | 10 | 115 | 52.73% |
| JPM240816P00130000 | 2024-05-31 2:54PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.25 | -0.18 | -78.26% | 1 | 88 | 46.88% |
| JPM240920P00130000 | 2024-05-31 10:21AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 2 | 3,211 | 37.06% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 0.27 | 0.24 | 0.30 | 0.00 | - | 1 | 62 | 35.74% |
| JPM241115P00130000 | 2024-05-29 11:57AM EDT | 2024-11-15 | 0.46 | 0.34 | 0.41 | 0.00 | - | 5 | 86 | 34.33% |
| JPM241220P00130000 | 2024-05-31 12:01PM EDT | 2024-12-20 | 0.52 | 0.43 | 0.50 | -0.01 | -1.89% | 20 | 1,040 | 32.32% |
| JPM250117P00130000 | 2024-05-30 3:16PM EDT | 2025-01-17 | 0.66 | 0.56 | 0.65 | -0.03 | -4.35% | 1 | 14,293 | 31.78% |
| JPM250321P00130000 | 2024-05-31 9:53AM EDT | 2025-03-21 | 0.94 | 0.77 | 0.99 | -0.02 | -2.08% | 1 | 63 | 30.60% |
| JPM250620P00130000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 1.50 | 1.19 | 1.48 | 0.00 | - | 1 | 657 | 29.20% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 2025-12-19 | 2.80 | 2.13 | 2.77 | 0.00 | - | 10 | 1,278 | 28.18% |
| JPM260116P00130000 | 2024-05-31 2:39PM EDT | 2026-01-16 | 2.80 | 2.21 | 2.99 | -0.30 | -9.68% | 2 | 635 | 28.10% |
© 2024 Yahoo. All rights reserved.