JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00145000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 55.03 | 56.45 | 59.60 | 0.00 | - | 4 | 2,565 | 75.59% |
| JPM240719C00145000 | 2024-05-29 3:48PM EDT | 2024-07-19 | 54.57 | 56.70 | 59.90 | 0.00 | - | 1 | 8 | 54.61% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 2024-09-20 | 57.05 | 57.55 | 60.80 | 0.00 | - | 2 | 353 | 52.99% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 61.40 | 58.00 | 61.20 | 0.00 | - | 1 | 9 | 49.18% |
| JPM241220C00145000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 63.25 | 59.00 | 62.30 | 0.00 | - | 5 | 106 | 44.63% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 61.86 | 59.40 | 62.30 | 0.00 | - | 14 | 2,326 | 41.83% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 2025-03-21 | 64.05 | 60.00 | 64.45 | 0.00 | - | 8 | 41 | 42.60% |
| JPM250620C00145000 | 2024-05-29 2:03PM EDT | 2025-06-20 | 59.30 | 61.00 | 66.00 | 0.00 | - | 3 | 271 | 40.43% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 62.75 | 63.40 | 0.00 | - | 1 | 421 | 28.78% |
| JPM260116C00145000 | 2024-05-30 3:03PM EDT | 2026-01-16 | 63.61 | 65.90 | 67.80 | 0.00 | - | 2 | 137 | 35.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00145000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 72.46% |
| JPM240621P00145000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.09 | 0.03 | 0.09 | 0.00 | - | 15 | 5,376 | 57.62% |
| JPM240719P00145000 | 2024-05-29 3:48PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.15 | 0.00 | - | 6 | 182 | 42.48% |
| JPM240816P00145000 | 2024-05-24 12:27PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 124 | 35.89% |
| JPM240920P00145000 | 2024-05-31 11:45AM EDT | 2024-09-20 | 0.35 | 0.29 | 0.34 | -0.01 | -2.78% | 20 | 3,788 | 31.91% |
| JPM241018P00145000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 0.57 | 0.46 | 0.53 | 0.00 | - | 5 | 110 | 30.91% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 0.72 | 0.66 | 0.71 | 0.00 | - | 1 | 110 | 29.86% |
| JPM241220P00145000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 1.08 | 0.76 | 0.85 | 0.00 | - | 19 | 244 | 28.19% |
| JPM250117P00145000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 1.21 | 1.03 | 1.14 | 0.00 | - | 5 | 3,251 | 28.19% |
| JPM250321P00145000 | 2024-05-29 9:30AM EDT | 2025-03-21 | 1.57 | 1.33 | 1.77 | -0.15 | -8.72% | 30 | 472 | 27.80% |
| JPM250620P00145000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 2.28 | 1.91 | 2.29 | 0.00 | - | 2 | 669 | 26.02% |
| JPM251219P00145000 | 2024-05-28 12:43PM EDT | 2025-12-19 | 4.20 | 3.55 | 4.05 | 0.00 | - | 1 | 2,964 | 25.48% |
| JPM260116P00145000 | 2024-05-30 11:32AM EDT | 2026-01-16 | 4.57 | 4.20 | 4.50 | 0.00 | - | 10 | 3,442 | 25.76% |
© 2024 Yahoo. All rights reserved.