JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:165.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00165000 | 2024-05-30 12:17PM EDT | 2024-06-07 | 34.49 | 36.15 | 39.30 | 0.00 | - | 1 | 1 | 68.56% |
| JPM240621C00165000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 37.20 | 36.60 | 39.00 | +1.80 | +5.08% | 2 | 5,667 | 66.63% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 36.80 | 40.05 | 0.00 | - | 2 | 2 | 50.37% |
| JPM240719C00165000 | 2024-05-28 10:53AM EDT | 2024-07-19 | 35.42 | 37.00 | 40.20 | 0.00 | - | 5 | 290 | 52.54% |
| JPM240816C00165000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 33.34 | 37.25 | 40.15 | 0.00 | - | 1 | 134 | 41.64% |
| JPM240920C00165000 | 2024-05-31 1:58PM EDT | 2024-09-20 | 37.98 | 39.20 | 40.95 | +1.00 | +2.70% | 10 | 2,917 | 37.89% |
| JPM241018C00165000 | 2024-05-31 11:32AM EDT | 2024-10-18 | 37.95 | 40.70 | 41.55 | +0.40 | +1.07% | 4 | 80 | 35.98% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 32.84% |
| JPM241220C00165000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 40.12 | 41.45 | 43.45 | 0.00 | - | 2 | 232 | 34.93% |
| JPM250117C00165000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 39.40 | 42.00 | 43.95 | -0.43 | -1.08% | 1 | 2,883 | 33.92% |
| JPM250321C00165000 | 2024-05-23 3:42PM EDT | 2025-03-21 | 39.43 | 44.45 | 45.85 | 0.00 | - | 1 | 446 | 33.85% |
| JPM250620C00165000 | 2024-05-30 9:42AM EDT | 2025-06-20 | 43.56 | 46.45 | 48.60 | 0.00 | - | 1 | 375 | 34.12% |
| JPM251219C00165000 | 2024-05-30 9:43AM EDT | 2025-12-19 | 47.39 | 49.15 | 52.85 | 0.00 | - | 1 | 449 | 33.61% |
| JPM260116C00165000 | 2024-05-24 9:43AM EDT | 2026-01-16 | 48.00 | 50.35 | 52.55 | 0.00 | - | 1 | 314 | 32.43% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00165000 | 2024-05-31 2:13PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2,089 | 62 | 60.55% |
| JPM240614P00165000 | 2024-05-31 3:18PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 15 | 3,013 | 48.24% |
| JPM240621P00165000 | 2024-05-31 2:31PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 42 | 4,046 | 42.38% |
| JPM240628P00165000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 0.18 | 0.10 | 0.17 | -0.02 | -10.00% | 7 | 78 | 37.50% |
| JPM240705P00165000 | 2024-05-31 3:01PM EDT | 2024-07-05 | 0.22 | 0.15 | 0.24 | -0.07 | -24.14% | 10 | 6 | 35.50% |
| JPM240719P00165000 | 2024-05-31 11:19AM EDT | 2024-07-19 | 0.43 | 0.36 | 0.40 | -0.02 | -4.44% | 4 | 3,026 | 32.94% |
| JPM240816P00165000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 0.51 | 0.48 | 0.52 | -0.12 | -19.05% | 9 | 746 | 27.69% |
| JPM240920P00165000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.75 | 0.72 | 0.80 | -0.20 | -21.05% | 6 | 2,343 | 25.23% |
| JPM241018P00165000 | 2024-05-31 3:16PM EDT | 2024-10-18 | 1.30 | 1.13 | 1.23 | -0.32 | -19.75% | 7 | 355 | 25.09% |
| JPM241115P00165000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 1.74 | 1.53 | 1.64 | -0.11 | -5.95% | 1 | 187 | 24.77% |
| JPM241220P00165000 | 2024-05-31 3:36PM EDT | 2024-12-20 | 2.08 | 1.84 | 1.96 | -0.16 | -7.14% | 15 | 763 | 23.73% |
| JPM250117P00165000 | 2024-05-28 11:06AM EDT | 2025-01-17 | 2.70 | 2.40 | 2.54 | -0.20 | -6.90% | 4 | 2,393 | 24.12% |
| JPM250321P00165000 | 2024-05-29 1:27PM EDT | 2025-03-21 | 3.75 | 3.10 | 3.40 | 0.00 | - | 54 | 685 | 23.60% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 4.85 | 3.90 | 4.55 | 0.00 | - | 11 | 1,290 | 22.98% |
| JPM251219P00165000 | 2024-05-30 10:44AM EDT | 2025-12-19 | 7.21 | 6.70 | 7.85 | -0.34 | -4.50% | 55 | 504 | 23.88% |
| JPM260116P00165000 | 2024-05-30 3:09PM EDT | 2026-01-16 | 7.99 | 6.25 | 7.60 | 0.00 | - | 5 | 441 | 22.97% |
© 2024 Yahoo. All rights reserved.