JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 65.20 | 66.10 | 0.00 | - | 6 | 6 | 112.31% |
| JPM240621C00125000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 65.78 | 66.10 | 66.75 | -3.85 | -5.53% | 600 | 2,386 | 68.21% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 87.43% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 96.58% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 70.33 | 66.85 | 67.80 | 0.00 | - | 3 | 271 | 51.43% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 67.10 | 68.10 | 0.00 | - | 1 | 6 | 48.66% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 2025-01-17 | 71.20 | 68.05 | 69.10 | 0.00 | - | 1 | 486 | 43.30% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 67.00 | 71.10 | 0.00 | - | 9 | 9 | 45.09% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 43.27% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 31.43% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 75.58 | 71.05 | 73.30 | 0.00 | - | 9 | 57 | 36.77% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00125000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 71 | 65.63% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 1 | 75.78% |
| JPM240621P00125000 | 2024-05-02 12:52PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 3,724 | 48.05% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 0.31 | 0.07 | 0.30 | 0.00 | - | 1 | 57 | 46.29% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.14 | 0.17 | 0.00 | - | 1 | 53 | 36.43% |
| JPM240920P00125000 | 2024-05-03 11:21AM EDT | 2024-09-20 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 1 | 4,656 | 34.06% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1 | 40 | 33.25% |
| JPM241115P00125000 | 2024-04-26 9:32AM EDT | 2024-11-15 | 0.60 | 0.53 | 0.57 | 0.00 | - | 11 | 38 | 32.54% |
| JPM241220P00125000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 0.64 | 0.68 | 0.73 | 0.00 | - | 6 | 131 | 31.45% |
| JPM250117P00125000 | 2024-04-29 3:49PM EDT | 2025-01-17 | 0.90 | 0.87 | 0.93 | 0.00 | - | 41 | 8,867 | 31.19% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 2025-03-21 | 1.28 | 1.10 | 1.93 | 0.00 | - | 3 | 62 | 33.13% |
| JPM250620P00125000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 1.80 | 1.68 | 2.84 | +0.10 | +5.88% | 6 | 553 | 32.48% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 2025-12-19 | 2.90 | 2.41 | 3.10 | 0.00 | - | 1 | 747 | 27.77% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 2026-01-16 | 3.01 | 3.15 | 3.35 | 0.00 | - | 1 | 380 | 27.77% |
© 2024 Yahoo. All rights reserved.