JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00195000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.40 | -0.20 | -12.50% | 4,520 | 9,247 | 19.61% |
| JPM240628C00195000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 2.60 | 2.63 | 2.71 | -0.26 | -9.09% | 993 | 1,451 | 22.44% |
| JPM240705C00195000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 3.04 | 3.05 | 3.20 | -0.11 | -3.49% | 509 | 1,539 | 20.81% |
| JPM240712C00195000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 4.20 | 4.20 | 4.40 | -0.50 | -10.64% | 221 | 342 | 23.65% |
| JPM240719C00195000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 4.70 | 4.80 | 4.90 | -0.05 | -1.05% | 784 | 4,360 | 23.19% |
| JPM240726C00195000 | 2024-06-14 1:43PM EDT | 2024-07-26 | 5.00 | 5.05 | 5.30 | -0.30 | -5.66% | 67 | 94 | 22.66% |
| JPM240802C00195000 | 2024-06-14 10:41AM EDT | 2024-08-02 | 5.45 | 5.35 | 5.90 | -0.05 | -0.91% | 2 | 4 | 23.08% |
| JPM240816C00195000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 6.33 | 6.35 | 6.45 | -0.07 | -1.09% | 353 | 3,108 | 22.04% |
| JPM240920C00195000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 8.05 | 8.20 | 8.35 | -0.30 | -3.59% | 111 | 3,296 | 22.39% |
| JPM241018C00195000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 9.60 | 9.60 | 9.75 | -0.05 | -0.52% | 98 | 788 | 22.81% |
| JPM241115C00195000 | 2024-06-14 3:49PM EDT | 2024-11-15 | 11.15 | 11.05 | 11.25 | +0.15 | +1.36% | 47 | 583 | 23.62% |
| JPM241220C00195000 | 2024-06-14 2:32PM EDT | 2024-12-20 | 12.30 | 11.55 | 12.75 | -0.55 | -4.28% | 232 | 1,427 | 24.01% |
| JPM250117C00195000 | 2024-06-14 1:55PM EDT | 2025-01-17 | 13.34 | 13.15 | 13.80 | -0.51 | -3.68% | 89 | 2,957 | 24.17% |
| JPM250321C00195000 | 2024-06-13 11:19AM EDT | 2025-03-21 | 15.35 | 15.35 | 17.05 | 0.00 | - | 5 | 376 | 26.08% |
| JPM250620C00195000 | 2024-06-12 3:23PM EDT | 2025-06-20 | 17.90 | 18.20 | 19.30 | 0.00 | - | 17 | 365 | 25.55% |
| JPM251219C00195000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 24.20 | 23.90 | 25.75 | 0.00 | - | 160 | 349 | 27.76% |
| JPM260116C00195000 | 2024-06-14 3:09PM EDT | 2026-01-16 | 24.55 | 24.05 | 25.75 | -0.45 | -1.80% | 4 | 799 | 27.08% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00195000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.38 | 2.35 | 2.43 | -0.20 | -7.75% | 820 | 5,083 | 17.63% |
| JPM240628P00195000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 118 | 960 | 19.81% |
| JPM240705P00195000 | 2024-06-14 3:34PM EDT | 2024-07-05 | 4.45 | 4.35 | 4.55 | +0.20 | +4.71% | 26 | 408 | 21.55% |
| JPM240712P00195000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 5.78 | 5.65 | 5.80 | +0.07 | +1.23% | 17 | 338 | 24.51% |
| JPM240719P00195000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 6.20 | 6.10 | 6.20 | +0.23 | +3.85% | 243 | 3,961 | 23.54% |
| JPM240726P00195000 | 2024-06-12 1:32PM EDT | 2024-07-26 | 6.60 | 6.25 | 6.50 | 0.00 | - | 62 | 65 | 22.60% |
| JPM240816P00195000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 7.23 | 6.95 | 7.10 | +0.33 | +4.78% | 34 | 2,876 | 20.26% |
| JPM240920P00195000 | 2024-06-14 11:32AM EDT | 2024-09-20 | 7.60 | 7.95 | 8.10 | -0.15 | -1.94% | 8 | 2,368 | 18.71% |
| JPM241018P00195000 | 2024-06-14 3:33PM EDT | 2024-10-18 | 9.40 | 9.30 | 9.45 | +0.15 | +1.62% | 72 | 1,598 | 19.47% |
| JPM241115P00195000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 10.30 | 10.20 | 10.45 | -0.05 | -0.48% | 23 | 1,353 | 19.60% |
| JPM241220P00195000 | 2024-06-14 2:28PM EDT | 2024-12-20 | 11.25 | 10.85 | 11.10 | +0.50 | +4.65% | 82 | 384 | 18.85% |
| JPM250117P00195000 | 2024-06-14 11:10AM EDT | 2025-01-17 | 11.80 | 11.85 | 12.05 | -0.25 | -2.07% | 20 | 3,359 | 19.19% |
| JPM250321P00195000 | 2024-06-11 9:35AM EDT | 2025-03-21 | 13.00 | 13.10 | 13.75 | 0.00 | - | 3 | 2,331 | 19.40% |
| JPM250620P00195000 | 2024-06-13 2:49PM EDT | 2025-06-20 | 14.91 | 14.50 | 15.70 | 0.00 | - | 75 | 580 | 19.36% |
| JPM251219P00195000 | 2024-06-13 11:43AM EDT | 2025-12-19 | 19.00 | 18.20 | 19.40 | 0.00 | - | 4 | 286 | 19.76% |
| JPM260116P00195000 | 2024-06-14 2:33PM EDT | 2026-01-16 | 19.15 | 18.15 | 19.15 | -0.40 | -2.05% | 2 | 740 | 19.02% |
© 2024 Yahoo. All rights reserved.