JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 20.10 | 21.20 | 24.40 | -1.10 | -5.19% | 1 | 51 | 83.74% |
| JPM240614C00180000 | 2024-05-29 10:45AM EDT | 2024-06-14 | 19.25 | 21.50 | 24.75 | 0.00 | - | 1 | 4 | 63.04% |
| JPM240621C00180000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 22.70 | 21.80 | 25.05 | +2.10 | +10.19% | 35 | 8,476 | 54.02% |
| JPM240719C00180000 | 2024-05-31 12:17PM EDT | 2024-07-19 | 20.81 | 24.10 | 25.10 | -0.59 | -2.76% | 4 | 2,491 | 35.63% |
| JPM240816C00180000 | 2024-05-30 2:03PM EDT | 2024-08-16 | 22.30 | 25.05 | 25.60 | 0.00 | - | 5 | 430 | 30.52% |
| JPM240920C00180000 | 2024-05-29 12:41PM EDT | 2024-09-20 | 22.30 | 26.55 | 27.05 | 0.00 | - | 14 | 2,256 | 29.96% |
| JPM241018C00180000 | 2024-05-30 10:37AM EDT | 2024-10-18 | 24.47 | 27.25 | 28.10 | 0.00 | - | 75 | 289 | 29.60% |
| JPM241115C00180000 | 2024-05-30 2:18PM EDT | 2024-11-15 | 25.85 | 28.35 | 29.05 | 0.00 | - | 3 | 356 | 29.26% |
| JPM241220C00180000 | 2024-05-30 9:46AM EDT | 2024-12-20 | 26.97 | 29.70 | 30.55 | 0.00 | - | 1 | 707 | 29.73% |
| JPM250117C00180000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 29.95 | 30.60 | 31.45 | +2.00 | +7.16% | 11 | 3,349 | 29.58% |
| JPM250321C00180000 | 2024-05-31 10:20AM EDT | 2025-03-21 | 29.34 | 32.20 | 34.50 | +1.41 | +5.05% | 2 | 57 | 31.22% |
| JPM250620C00180000 | 2024-05-30 2:21PM EDT | 2025-06-20 | 32.80 | 33.35 | 36.80 | 0.00 | - | 2 | 2,953 | 30.50% |
| JPM251219C00180000 | 2024-05-30 9:43AM EDT | 2025-12-19 | 37.36 | 39.15 | 41.30 | 0.00 | - | 1 | 247 | 30.23% |
| JPM260116C00180000 | 2024-05-30 10:56AM EDT | 2026-01-16 | 37.50 | 39.75 | 42.50 | -0.65 | -1.70% | 7 | 745 | 30.83% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00180000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 89 | 586 | 39.84% |
| JPM240614P00180000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.24 | 0.17 | 0.21 | -0.02 | -7.69% | 9 | 367 | 34.57% |
| JPM240621P00180000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.32 | 0.27 | 0.33 | -0.07 | -17.95% | 78 | 10,692 | 30.91% |
| JPM240628P00180000 | 2024-05-31 2:18PM EDT | 2024-06-28 | 0.42 | 0.28 | 0.40 | -0.05 | -10.64% | 11 | 92 | 27.88% |
| JPM240705P00180000 | 2024-05-31 11:52AM EDT | 2024-07-05 | 0.57 | 0.29 | 0.55 | -0.02 | -3.39% | 4 | 4 | 26.83% |
| JPM240719P00180000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.87 | 0.83 | 0.89 | -0.21 | -19.44% | 208 | 2,197 | 25.66% |
| JPM240816P00180000 | 2024-05-31 1:39PM EDT | 2024-08-16 | 1.45 | 1.18 | 1.24 | -0.14 | -8.81% | 42 | 689 | 22.53% |
| JPM240920P00180000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 2.05 | 1.73 | 1.83 | -0.29 | -12.39% | 5 | 2,220 | 21.18% |
| JPM241018P00180000 | 2024-05-30 2:38PM EDT | 2024-10-18 | 3.33 | 2.57 | 2.72 | +0.13 | +4.06% | 4 | 664 | 21.88% |
| JPM241115P00180000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 3.80 | 3.25 | 3.40 | -0.05 | -1.30% | 1 | 996 | 21.85% |
| JPM241220P00180000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 4.35 | 3.75 | 3.90 | 0.00 | - | 2 | 515 | 21.06% |
| JPM250117P00180000 | 2024-05-31 2:22PM EDT | 2025-01-17 | 5.00 | 4.55 | 4.80 | -0.60 | -10.71% | 1 | 1,918 | 21.68% |
| JPM250321P00180000 | 2024-05-28 9:37AM EDT | 2025-03-21 | 6.55 | 5.10 | 5.90 | 0.00 | - | 2 | 1,339 | 21.22% |
| JPM250620P00180000 | 2024-05-31 10:33AM EDT | 2025-06-20 | 8.25 | 6.75 | 7.70 | -0.10 | -1.20% | 2 | 2,985 | 21.28% |
| JPM251219P00180000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 11.85 | 10.15 | 10.70 | 0.00 | - | 23 | 130 | 21.13% |
| JPM260116P00180000 | 2024-05-31 2:32PM EDT | 2026-01-16 | 11.25 | 10.50 | 11.20 | -0.65 | -5.46% | 55 | 2,610 | 21.20% |
© 2024 Yahoo. All rights reserved.