JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 50.25 | 50.30 | 52.90 | +4.35 | +9.48% | 3 | 25 | 107.47% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 49.00 | 51.65 | 0.00 | - | 1 | 0 | 76.78% |
| JPM240621C00140000 | 2024-04-30 3:27PM EDT | 2024-06-21 | 53.32 | 51.20 | 52.05 | 0.00 | - | 2 | 906 | 57.74% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 51.45 | 52.50 | 0.00 | - | 1 | 6 | 53.37% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 51.65 | 52.55 | 0.00 | - | 1 | 5 | 46.02% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 51.40 | 54.90 | 0.00 | - | 21 | 288 | 50.67% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 45.60 | 52.70 | 53.80 | 0.00 | - | 1 | 1 | 41.97% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 47.75 | 53.80 | 54.65 | 0.00 | - | 29 | 49 | 38.64% |
| JPM250117C00140000 | 2024-04-30 3:42PM EDT | 2025-01-17 | 56.62 | 54.25 | 56.15 | 0.00 | - | 13 | 3,213 | 40.82% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 2025-03-21 | 48.95 | 54.50 | 57.35 | 0.00 | - | 42 | 49 | 39.50% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 60.16 | 55.95 | 57.65 | 0.00 | - | 3 | 135 | 35.49% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 58.90 | 59.95 | -3.81 | -6.02% | 1 | 450 | 33.35% |
| JPM260116C00140000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 59.55 | 59.25 | 60.25 | -3.65 | -5.78% | 10 | 143 | 33.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 76.56% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 280 | 64.45% |
| JPM240621P00140000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 0.13 | 0.09 | 0.12 | -0.01 | -7.14% | 4 | 5,045 | 38.57% |
| JPM240719P00140000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 0.21 | 0.03 | 0.23 | -0.02 | -8.70% | 21 | 221 | 33.94% |
| JPM240816P00140000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 0.41 | 0.30 | 0.34 | 0.00 | - | 1 | 129 | 31.03% |
| JPM240920P00140000 | 2024-05-02 11:50AM EDT | 2024-09-20 | 0.54 | 0.49 | 0.51 | 0.00 | - | 10 | 2,807 | 28.96% |
| JPM241018P00140000 | 2024-05-03 11:24AM EDT | 2024-10-18 | 0.80 | 0.75 | 0.79 | -0.36 | -31.03% | 1 | 276 | 28.88% |
| JPM241115P00140000 | 2024-04-29 10:20AM EDT | 2024-11-15 | 1.02 | 0.96 | 1.02 | 0.00 | - | 1 | 80 | 28.30% |
| JPM241220P00140000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 1.35 | 1.20 | 1.26 | 0.00 | - | 1 | 121 | 27.39% |
| JPM250117P00140000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 1.55 | 1.30 | 1.65 | -0.04 | -2.52% | 9 | 13,043 | 27.69% |
| JPM250321P00140000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.00 | 1.90 | 2.08 | 0.00 | - | 1 | 75 | 26.44% |
| JPM250620P00140000 | 2024-05-01 12:42PM EDT | 2025-06-20 | 2.98 | 2.60 | 3.00 | 0.00 | - | 1 | 744 | 26.02% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 5.00 | 4.40 | 4.85 | 0.00 | - | 3 | 1,474 | 25.49% |
| JPM260116P00140000 | 2024-04-30 9:32AM EDT | 2026-01-16 | 4.50 | 4.70 | 5.30 | 0.00 | - | 10 | 114 | 25.73% |
© 2024 Yahoo. All rights reserved.