JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 46.45 | 44.70 | 45.55 | 0.00 | - | 1 | 52 | 68.07% |
| JPM240621C00145000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 48.20 | 45.65 | 46.30 | 0.00 | - | 2 | 2,576 | 49.98% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 50.97 | 45.95 | 46.70 | 0.00 | - | 5 | 9 | 43.53% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 46.90 | 48.00 | 0.00 | - | 1 | 355 | 39.11% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 48.70 | 49.55 | 0.00 | - | 69 | 106 | 35.54% |
| JPM250117C00145000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 49.80 | 49.15 | 50.10 | -2.86 | -5.43% | 2 | 2,345 | 35.12% |
| JPM250321C00145000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 55.40 | 49.50 | 51.20 | 0.00 | - | 28 | 33 | 34.14% |
| JPM250620C00145000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 55.50 | 51.65 | 52.60 | 0.00 | - | 1 | 266 | 32.94% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 53.80 | 56.70 | 0.00 | - | 1 | 421 | 33.75% |
| JPM260116C00145000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 58.32 | 53.95 | 57.40 | 0.00 | - | 2 | 135 | 33.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 168.75% |
| JPM240517P00145000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 5 | 1,768 | 53.52% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | - | 3 | 52.25% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.02 | 0.28 | 0.00 | - | - | 8 | 51.37% |
| JPM240621P00145000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 15 | 5,421 | 35.74% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.33 | 0.28 | 0.31 | 0.00 | - | 1 | 162 | 31.89% |
| JPM240816P00145000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.42 | 0.43 | 0.45 | 0.00 | - | 2 | 96 | 29.27% |
| JPM240920P00145000 | 2024-05-03 10:43AM EDT | 2024-09-20 | 0.68 | 0.65 | 0.68 | +0.01 | +1.49% | 2 | 3,779 | 27.59% |
| JPM241018P00145000 | 2024-04-29 3:53PM EDT | 2024-10-18 | 1.00 | 1.00 | 1.04 | 0.00 | - | 12 | 107 | 27.71% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 1.22 | 1.27 | 1.31 | 0.00 | - | 2 | 95 | 27.16% |
| JPM241220P00145000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 1.57 | 1.56 | 1.63 | -0.08 | -4.85% | 1 | 266 | 26.49% |
| JPM250117P00145000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 2.00 | 1.98 | 2.06 | 0.00 | - | 2 | 5,183 | 26.70% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 2.38 | 2.36 | 2.63 | 0.00 | - | 1 | 292 | 25.78% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 3.70 | 3.45 | 3.85 | 0.00 | - | 1 | 665 | 25.80% |
| JPM251219P00145000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 5.55 | 5.40 | 5.75 | -1.00 | -15.27% | 33 | 2,931 | 24.97% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 5.50 | 5.60 | 6.65 | 0.00 | - | 1 | 3,432 | 25.89% |
© 2024 Yahoo. All rights reserved.