JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00240000 | 2024-05-31 11:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 220 | 69.92% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 54.98% |
| JPM240719C00240000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 16 | 453 | 28.32% |
| JPM240816C00240000 | 2024-06-13 10:36AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.11 | 0.00 | - | 20 | 94 | 23.83% |
| JPM240920C00240000 | 2024-06-13 1:02PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.25 | 0.00 | - | 14 | 532 | 21.58% |
| JPM241018C00240000 | 2024-06-12 11:21AM EDT | 2024-10-18 | 0.46 | 0.44 | 0.48 | 0.00 | - | 150 | 858 | 21.36% |
| JPM241115C00240000 | 2024-06-13 1:18PM EDT | 2024-11-15 | 0.83 | 0.75 | 0.84 | 0.00 | - | 5 | 230 | 21.69% |
| JPM241220C00240000 | 2024-06-14 10:23AM EDT | 2024-12-20 | 1.01 | 1.09 | 1.18 | -0.28 | -21.71% | 4 | 490 | 21.17% |
| JPM250117C00240000 | 2024-06-14 1:20PM EDT | 2025-01-17 | 1.64 | 1.53 | 1.66 | +0.19 | +13.10% | 2 | 1,885 | 21.56% |
| JPM250321C00240000 | 2024-06-13 10:59AM EDT | 2025-03-21 | 2.35 | 2.43 | 2.65 | 0.00 | - | 1 | 198 | 21.69% |
| JPM250620C00240000 | 2024-06-14 11:22AM EDT | 2025-06-20 | 4.13 | 4.05 | 4.35 | +0.27 | +6.99% | 8 | 343 | 22.21% |
| JPM251219C00240000 | 2024-06-12 3:06PM EDT | 2025-12-19 | 7.19 | 7.50 | 8.05 | 0.00 | - | 6 | 662 | 23.22% |
| JPM260116C00240000 | 2024-06-14 12:32PM EDT | 2026-01-16 | 8.20 | 8.05 | 10.50 | -0.01 | -0.12% | 2 | 408 | 25.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00240000 | 2024-05-29 12:31PM EDT | 2024-06-21 | 42.37 | 45.75 | 46.60 | 0.00 | - | 3 | 0 | 93.36% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 47.10 | 37.95 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 2024-07-26 | 43.10 | 45.00 | 48.60 | 0.00 | - | - | 0 | 54.81% |
| JPM240816P00240000 | 2024-06-13 2:37PM EDT | 2024-08-16 | 46.31 | 45.95 | 47.35 | 0.00 | - | 1 | 357 | 36.52% |
| JPM240920P00240000 | 2024-06-12 2:25PM EDT | 2024-09-20 | 47.40 | 44.60 | 47.35 | 0.00 | - | 8 | 1,379 | 29.21% |
| JPM241018P00240000 | 2024-06-12 3:45PM EDT | 2024-10-18 | 48.60 | 45.80 | 47.60 | 0.00 | - | 43 | 1,162 | 27.04% |
| JPM241115P00240000 | 2024-06-13 11:17AM EDT | 2024-11-15 | 47.95 | 45.70 | 48.85 | 0.00 | - | 2 | 90 | 29.27% |
| JPM241220P00240000 | 2024-06-12 10:19AM EDT | 2024-12-20 | 46.90 | 45.70 | 47.80 | 0.00 | - | 3 | 2 | 22.85% |
| JPM250117P00240000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 47.35 | 45.80 | 47.90 | -0.30 | -0.63% | 2 | 427 | 21.67% |
| JPM250321P00240000 | 2024-06-06 2:26PM EDT | 2025-03-21 | 43.76 | 45.05 | 48.95 | 0.00 | - | 30 | 13 | 21.94% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 37.00 | 44.60 | 49.40 | 0.00 | - | 3 | 3 | 20.01% |
| JPM260116P00240000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 48.45 | 46.20 | 48.45 | 0.00 | - | 2 | 16 | 14.36% |
© 2024 Yahoo. All rights reserved.