JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.61 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 500 | 515 |
| 107.75 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.09 | 0.00 | - | 75 | 76 |
| 97.54 | 0.00 | - | 1 | 3 | 100.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 0.07 | 0.00 | - | 1 | 14 |
| 61.65 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | 4 | 102 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 10 | 71 |
| 76.82 | 0.00 | - | 7 | 10 | 120.00 | 0.01 | 0.00 | - | 2 | 505 |
| 61.65 | 0.00 | - | 6 | 6 | 125.00 | 0.01 | 0.00 | - | 14 | 71 |
| 66.56 | 0.00 | - | 1 | 0 | 130.00 | 0.02 | 0.00 | - | 1 | 1,030 |
| 59.57 | 0.00 | - | 10 | 501 | 135.00 | 0.01 | 0.00 | - | 117 | 12,182 |
| 50.25 | 0.00 | - | 3 | 22 | 140.00 | 0.03 | 0.00 | - | 2 | 280 |
| 46.45 | 0.00 | - | 1 | 52 | 145.00 | 0.05 | 0.00 | - | 3 | 1,786 |
| 47.10 | 0.00 | - | 25 | 351 | 150.00 | 0.01 | -0.03 | -75.00% | 1 | 3,910 |
| 44.10 | +7.01 | +18.90% | 1 | 136 | 155.00 | 0.01 | -0.01 | -50.00% | 6 | 7,005 |
| 33.13 | 0.00 | - | 1 | 381 | 160.00 | 0.02 | -0.02 | -50.00% | 1 | 1,242 |
| - | - | - | - | - | 162.50 | 0.05 | 0.00 | - | 2 | 86 |
| 30.25 | 0.00 | - | 1 | 3,030 | 165.00 | 0.01 | -0.01 | -50.00% | 169 | 4,675 |
| - | - | - | - | - | 167.50 | 0.02 | -0.03 | -60.00% | 905 | 25 |
| 29.01 | +1.34 | +4.84% | 34 | 1,192 | 170.00 | 0.02 | -0.01 | -33.33% | 19 | 5,045 |
| 19.65 | 0.00 | - | - | 5 | 172.50 | 0.03 | -0.02 | -40.00% | 10 | 94 |
| 23.70 | +1.60 | +7.24% | 4 | 2,545 | 175.00 | 0.03 | -0.03 | -50.00% | 29 | 4,154 |
| 21.48 | +1.93 | +9.87% | 20 | 12 | 177.50 | 0.03 | -0.04 | -57.14% | 51 | 125 |
| 19.17 | +2.23 | +13.16% | 15 | 5,439 | 180.00 | 0.05 | -0.01 | -16.67% | 734 | 6,871 |
| 16.90 | +2.80 | +19.86% | 36 | 53 | 182.50 | 0.05 | -0.03 | -37.50% | 36 | 714 |
| 14.19 | +1.54 | +12.17% | 70 | 5,637 | 185.00 | 0.06 | -0.04 | -40.00% | 123 | 5,923 |
| 11.75 | +1.30 | +12.44% | 2 | 274 | 187.50 | 0.08 | -0.06 | -42.86% | 684 | 2,177 |
| 9.22 | +1.22 | +15.25% | 178 | 7,796 | 190.00 | 0.11 | -0.09 | -45.00% | 1,148 | 8,747 |
| 6.75 | +1.12 | +19.89% | 238 | 1,715 | 192.50 | 0.20 | -0.20 | -50.00% | 1,773 | 1,772 |
| 4.40 | +0.80 | +22.22% | 1,574 | 11,927 | 195.00 | 0.43 | -0.46 | -51.69% | 2,079 | 3,125 |
| 2.61 | +0.62 | +31.16% | 3,513 | 3,270 | 197.50 | 1.08 | -0.76 | -41.30% | 2,404 | 1,263 |
| 1.24 | +0.25 | +25.25% | 5,485 | 15,162 | 200.00 | 2.18 | -1.07 | -32.92% | 997 | 163 |
| 0.50 | +0.07 | +16.28% | 1,703 | 1,396 | 202.50 | 4.00 | -7.65 | -65.67% | 1 | 1 |
| 0.17 | +0.01 | +6.25% | 1,826 | 1,538 | 205.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 327 | 333 | 207.50 | 8.85 | -11.75 | -57.04% | 1 | 0 |
| 0.03 | 0.00 | - | 269 | 7,713 | 210.00 | 16.75 | 0.00 | - | 8 | 0 |
| 0.01 | -0.02 | -66.67% | 15 | 1 | 212.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 127 | 215.00 | 16.06 | -5.74 | -26.33% | 21 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 22 | 217.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 9,763 | 220.00 | 21.00 | -2.85 | -11.95% | 80 | 0 |
| 0.01 | 0.00 | - | - | 1 | 225.00 | 29.05 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 10 | 562 | 230.00 | 46.65 | 0.00 | - | 650 | 0 |
| 0.01 | 0.00 | - | 3 | 625 | 240.00 | 50.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 68 | 250.00 | 58.79 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 27 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 100 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.