JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00150000 | 2024-05-03 10:38AM EDT | 2024-05-17 | 40.40 | 40.35 | 41.40 | -2.31 | -5.41% | 4 | 354 | 69.43% |
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 33.93 | 40.60 | 43.00 | 0.00 | - | 10 | 11 | 74.88% |
| JPM240621C00150000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 41.74 | 41.35 | 42.20 | +0.15 | +0.36% | 2 | 3,593 | 52.71% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 2024-07-19 | 45.44 | 41.65 | 42.70 | 0.00 | - | 16 | 58 | 45.34% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 41.95 | 42.80 | -1.95 | -4.41% | 2 | 6 | 39.36% |
| JPM240920C00150000 | 2024-05-02 11:30AM EDT | 2024-09-20 | 43.35 | 42.85 | 43.85 | 0.00 | - | 3 | 1,673 | 38.54% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 43.30 | 44.50 | +7.95 | +22.21% | 4 | 19 | 37.47% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 35.16% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 46.90 | 44.75 | 45.80 | 0.00 | - | 1 | 52 | 35.58% |
| JPM250117C00150000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 45.50 | 45.35 | 46.50 | -2.05 | -4.31% | 1 | 2,749 | 35.35% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 48.80 | 46.90 | 48.45 | 0.00 | - | 5 | 50 | 35.85% |
| JPM250620C00150000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 51.39 | 48.40 | 49.35 | 0.00 | - | 1 | 349 | 33.26% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 51.35 | 52.30 | 0.00 | - | 2 | 504 | 31.96% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 54.26 | 51.10 | 52.85 | 0.00 | - | 1 | 194 | 31.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 69 | 57.81% |
| JPM240517P00150000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 218 | 3,950 | 48.44% |
| JPM240524P00150000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.26 | 0.00 | - | 7 | 39 | 53.37% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 39.26% |
| JPM240621P00150000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 10 | 4,928 | 33.45% |
| JPM240719P00150000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 0.39 | 0.32 | 0.37 | 0.00 | - | 1 | 198 | 29.69% |
| JPM240816P00150000 | 2024-05-02 2:57PM EDT | 2024-08-16 | 0.54 | 0.49 | 0.54 | 0.00 | - | 1 | 1,119 | 27.39% |
| JPM240920P00150000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 0.77 | 0.78 | 0.82 | -0.10 | -11.49% | 2 | 2,856 | 25.98% |
| JPM241018P00150000 | 2024-05-03 12:29PM EDT | 2024-10-18 | 1.25 | 1.19 | 1.24 | +0.03 | +2.46% | 3 | 169 | 26.21% |
| JPM241115P00150000 | 2024-05-02 9:59AM EDT | 2024-11-15 | 1.59 | 1.49 | 1.54 | +0.04 | +2.58% | 10 | 203 | 25.70% |
| JPM241220P00150000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 1.96 | 1.81 | 1.95 | 0.00 | - | 1 | 276 | 25.31% |
| JPM250117P00150000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 2.37 | 2.28 | 2.66 | 0.00 | - | 120 | 11,139 | 26.28% |
| JPM250321P00150000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 2.91 | 2.85 | 3.05 | 0.00 | - | 19 | 706 | 24.65% |
| JPM250620P00150000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 4.20 | 3.95 | 4.30 | +0.05 | +1.20% | 45 | 2,659 | 24.59% |
| JPM251219P00150000 | 2024-04-25 2:06PM EDT | 2025-12-19 | 6.20 | 6.00 | 6.50 | 0.00 | - | 161 | 869 | 24.16% |
| JPM260116P00150000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 6.90 | 5.80 | 7.00 | 0.00 | - | 6 | 3,961 | 24.38% |
© 2024 Yahoo. All rights reserved.