JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00205000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 648 | 4,016 | 22.75% |
| JPM240628C00205000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 0.30 | 0.27 | 0.30 | -0.10 | -25.00% | 559 | 3,783 | 21.41% |
| JPM240705C00205000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 0.41 | 0.40 | 0.45 | -0.12 | -22.64% | 140 | 773 | 19.19% |
| JPM240712C00205000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 1.10 | 1.10 | 1.15 | -0.17 | -13.39% | 13,453 | 314 | 22.28% |
| JPM240719C00205000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.52 | 1.47 | 1.54 | -0.11 | -6.75% | 320 | 4,426 | 22.22% |
| JPM240726C00205000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 1.69 | 1.44 | 1.85 | +0.22 | +14.97% | 5 | 31 | 21.83% |
| JPM240802C00205000 | 2024-06-14 3:07PM EDT | 2024-08-02 | 2.01 | 1.90 | 2.23 | +0.69 | +52.27% | 254 | 1 | 21.91% |
| JPM240816C00205000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 2.56 | 2.56 | 2.67 | -0.19 | -6.91% | 235 | 1,445 | 20.97% |
| JPM240920C00205000 | 2024-06-14 2:15PM EDT | 2024-09-20 | 3.90 | 4.00 | 4.15 | -0.25 | -6.02% | 271 | 1,251 | 21.04% |
| JPM241018C00205000 | 2024-06-13 3:07PM EDT | 2024-10-18 | 5.55 | 5.30 | 5.45 | 0.00 | - | 31 | 773 | 21.67% |
| JPM241115C00205000 | 2024-06-14 2:25PM EDT | 2024-11-15 | 6.50 | 6.60 | 6.75 | -0.10 | -1.52% | 66 | 139 | 22.35% |
| JPM241220C00205000 | 2024-06-14 11:31AM EDT | 2024-12-20 | 8.50 | 7.90 | 8.10 | +0.45 | +5.59% | 2 | 310 | 22.70% |
| JPM250117C00205000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 8.85 | 8.95 | 9.10 | +0.33 | +3.87% | 3 | 333 | 22.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00205000 | 2024-06-14 11:31AM EDT | 2024-06-21 | 10.35 | 10.80 | 11.65 | -3.17 | -23.45% | 2 | 36 | 34.62% |
| JPM240628P00205000 | 2024-06-12 9:40AM EDT | 2024-06-28 | 11.25 | 10.65 | 11.60 | 0.00 | - | 2 | 375 | 22.75% |
| JPM240705P00205000 | 2024-06-11 9:33AM EDT | 2024-07-05 | 10.40 | 11.60 | 12.45 | 0.00 | - | 2 | 8 | 26.55% |
| JPM240712P00205000 | 2024-06-03 1:54PM EDT | 2024-07-12 | 8.15 | 10.55 | 12.80 | 0.00 | - | 1 | 1 | 25.20% |
| JPM240719P00205000 | 2024-06-13 10:50AM EDT | 2024-07-19 | 13.00 | 12.40 | 13.30 | -0.80 | -5.80% | 1 | 233 | 25.24% |
| JPM240726P00205000 | 2024-06-11 1:10PM EDT | 2024-07-26 | 12.47 | 12.50 | 13.20 | 0.00 | - | 3 | 3 | 22.50% |
| JPM240816P00205000 | 2024-06-11 9:53AM EDT | 2024-08-16 | 12.20 | 12.90 | 14.00 | 0.00 | - | 1 | 308 | 21.39% |
| JPM240920P00205000 | 2024-06-13 10:17AM EDT | 2024-09-20 | 14.69 | 13.60 | 14.65 | 0.00 | - | 33 | 273 | 19.01% |
| JPM241018P00205000 | 2024-06-11 9:38AM EDT | 2024-10-18 | 15.25 | 14.40 | 15.70 | 0.00 | - | 10 | 192 | 19.36% |
| JPM241115P00205000 | 2024-06-10 3:09PM EDT | 2024-11-15 | 12.55 | 15.30 | 16.65 | 0.00 | - | 1 | 196 | 19.57% |
| JPM241220P00205000 | 2024-06-10 1:14PM EDT | 2024-12-20 | 13.60 | 16.05 | 17.25 | 0.00 | - | 20 | 380 | 18.81% |
| JPM250117P00205000 | 2024-06-10 11:40AM EDT | 2025-01-17 | 14.65 | 16.90 | 18.10 | 0.00 | - | 19 | 636 | 19.06% |
© 2024 Yahoo. All rights reserved.