JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:225.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00225000 | 2024-05-31 12:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 33 | 40.33% |
| JPM240614C00225000 | 2024-05-23 3:45PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 42 | 27.34% |
| JPM240621C00225000 | 2024-05-28 11:46AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 56 | 20.41% |
| JPM240628C00225000 | 2024-05-31 9:38AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.17 | -0.08 | -47.06% | 14 | 11 | 20.85% |
| JPM240705C00225000 | 2024-05-29 10:37AM EDT | 2024-07-05 | 0.08 | 0.09 | 0.18 | 0.00 | - | - | 1 | 18.85% |
| JPM240719C00225000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 0.45 | 0.48 | 0.54 | +0.13 | +40.62% | 71 | 40 | 20.02% |
| JPM240816C00225000 | 2024-05-31 11:48AM EDT | 2024-08-16 | 0.73 | 1.07 | 1.13 | -0.09 | -10.98% | 2 | 236 | 19.43% |
| JPM240920C00225000 | 2024-05-31 3:03PM EDT | 2024-09-20 | 1.77 | 1.99 | 2.11 | +0.29 | +19.59% | 14 | 44 | 19.75% |
| JPM241018C00225000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 2.98 | 3.00 | 3.20 | +0.52 | +21.14% | 2 | 31 | 20.72% |
| JPM241115C00225000 | 2024-05-30 10:20AM EDT | 2024-11-15 | 3.30 | 4.10 | 4.30 | -0.12 | -3.51% | 10 | 280 | 21.47% |
| JPM241220C00225000 | 2024-05-29 12:56PM EDT | 2024-12-20 | 3.98 | 3.55 | 5.35 | 0.00 | - | 28 | 71 | 21.63% |
| JPM250117C00225000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 6.00 | 6.20 | 6.45 | +1.05 | +21.21% | 40 | 34 | 22.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00225000 | 2024-05-31 2:45PM EDT | 2024-06-28 | 22.22 | 21.35 | 24.00 | -3.18 | -12.52% | 118 | 40 | 36.16% |
| JPM240719P00225000 | 2024-05-31 10:40AM EDT | 2024-07-19 | 26.35 | 21.45 | 22.85 | 0.00 | - | 10 | 10 | 19.50% |
| JPM240816P00225000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 25.15 | 21.70 | 24.00 | -0.80 | -3.08% | 8 | 839 | 21.82% |
| JPM240920P00225000 | 2024-05-29 2:29PM EDT | 2024-09-20 | 26.95 | 22.45 | 24.90 | 0.00 | - | 10 | 104 | 21.14% |
| JPM241018P00225000 | 2024-05-30 9:50AM EDT | 2024-10-18 | 27.10 | 22.95 | 23.85 | 0.00 | - | 18 | 56 | 15.69% |
| JPM241115P00225000 | 2024-05-28 10:10AM EDT | 2024-11-15 | 27.20 | 22.75 | 24.35 | 0.00 | - | 2 | 0 | 15.80% |
| JPM241220P00225000 | 2024-05-28 11:43AM EDT | 2024-12-20 | 26.65 | 23.05 | 26.40 | 0.00 | - | 2 | 6 | 19.00% |
| JPM250117P00225000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 27.45 | 24.35 | 25.35 | 0.00 | - | 2 | 1 | 15.70% |
© 2024 Yahoo. All rights reserved.