JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00155000 | 2024-05-31 12:00PM EDT | 2024-06-21 | 45.25 | 46.50 | 49.70 | +1.25 | +2.84% | 1 | 5,444 | 64.65% |
| JPM240628C00155000 | 2024-05-23 11:42AM EDT | 2024-06-28 | 43.82 | 46.70 | 49.90 | 0.00 | - | - | 1 | 60.11% |
| JPM240719C00155000 | 2024-05-23 3:29PM EDT | 2024-07-19 | 42.84 | 47.00 | 50.05 | 0.00 | - | 40 | 71 | 62.57% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 46.97 | 47.00 | 50.20 | 0.00 | - | 2 | 6 | 50.82% |
| JPM240920C00155000 | 2024-05-28 1:38PM EDT | 2024-09-20 | 46.87 | 48.00 | 51.20 | 0.00 | - | 2 | 2,506 | 46.78% |
| JPM241018C00155000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 44.14 | 48.30 | 51.65 | 0.00 | - | 1 | 15 | 43.57% |
| JPM241115C00155000 | 2024-05-23 11:11AM EDT | 2024-11-15 | 45.55 | 50.40 | 51.30 | 0.00 | - | 5 | 6 | 38.55% |
| JPM241220C00155000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 48.15 | 51.40 | 52.25 | 0.00 | - | 1 | 141 | 38.02% |
| JPM250117C00155000 | 2024-05-31 9:58AM EDT | 2025-01-17 | 49.05 | 50.90 | 52.90 | -0.07 | -0.14% | 1 | 2,933 | 37.42% |
| JPM250321C00155000 | 2024-05-31 9:58AM EDT | 2025-03-21 | 53.52 | 51.00 | 55.65 | +3.41 | +6.81% | 2 | 25 | 39.34% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 56.50 | 53.00 | 55.75 | 0.00 | - | 5 | 243 | 34.56% |
| JPM251219C00155000 | 2024-05-29 9:33AM EDT | 2025-12-19 | 53.61 | 56.95 | 59.65 | 0.00 | - | 1 | 221 | 34.19% |
| JPM260116C00155000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 52.66 | 57.85 | 59.90 | 0.00 | - | 8 | 205 | 33.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00155000 | 2024-05-31 1:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 197 | 67.19% |
| JPM240614P00155000 | 2024-05-31 2:09PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | 0.00 | - | 70 | 2 | 54.30% |
| JPM240621P00155000 | 2024-05-31 12:55PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.17 | 0.00 | - | 1 | 8,802 | 50.78% |
| JPM240628P00155000 | 2024-05-28 2:31PM EDT | 2024-06-28 | 0.10 | 0.02 | 0.11 | 0.00 | - | 7 | 8 | 44.24% |
| JPM240705P00155000 | 2024-05-29 9:40AM EDT | 2024-07-05 | 0.14 | 0.02 | 0.16 | 0.00 | - | - | 12 | 41.80% |
| JPM240719P00155000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.24 | 0.22 | 0.26 | 0.00 | - | 4 | 580 | 38.14% |
| JPM240816P00155000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.37 | 0.29 | 0.34 | 0.00 | - | 1 | 305 | 31.84% |
| JPM240920P00155000 | 2024-05-28 3:20PM EDT | 2024-09-20 | 0.59 | 0.45 | 0.51 | 0.00 | - | 400 | 3,321 | 28.47% |
| JPM241018P00155000 | 2024-05-29 9:31AM EDT | 2024-10-18 | 1.00 | 0.70 | 0.78 | 0.00 | - | 6 | 245 | 27.78% |
| JPM241115P00155000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 1.16 | 0.96 | 1.05 | -0.08 | -6.45% | 1 | 140 | 27.11% |
| JPM241220P00155000 | 2024-05-30 3:22PM EDT | 2024-12-20 | 1.43 | 1.17 | 1.27 | 0.00 | - | 36 | 531 | 25.82% |
| JPM250117P00155000 | 2024-05-30 12:32PM EDT | 2025-01-17 | 1.91 | 1.55 | 1.67 | 0.00 | - | 1 | 9,424 | 25.97% |
| JPM250321P00155000 | 2024-05-29 11:09AM EDT | 2025-03-21 | 2.30 | 1.73 | 2.32 | -0.28 | -10.85% | 1 | 250 | 25.24% |
| JPM250620P00155000 | 2024-05-29 3:32PM EDT | 2025-06-20 | 3.56 | 2.59 | 3.25 | 0.00 | - | 10 | 585 | 24.48% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 5.46 | 5.00 | 5.50 | 0.00 | - | 2 | 424 | 24.30% |
| JPM260116P00155000 | 2024-05-24 11:08AM EDT | 2026-01-16 | 5.88 | 5.40 | 5.85 | 0.00 | - | 3 | 442 | 24.30% |
© 2024 Yahoo. All rights reserved.