JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00155000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 37.22 | 35.40 | 38.00 | 0.00 | - | 10 | 137 | 80.15% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 29.10 | 35.60 | 36.70 | 0.00 | - | 40 | 40 | 56.35% |
| JPM240621C00155000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 36.70 | 36.35 | 37.30 | 0.00 | - | 1 | 5,455 | 48.01% |
| JPM240719C00155000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 38.87 | 36.85 | 37.80 | 0.00 | - | 10 | 70 | 41.31% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 2024-08-16 | 39.84 | 37.15 | 37.85 | 0.00 | - | 1 | 6 | 35.61% |
| JPM240920C00155000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 38.87 | 38.25 | 39.00 | 0.00 | - | 2 | 2,511 | 35.36% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 2024-10-18 | 42.40 | 38.75 | 39.60 | 0.00 | - | 1 | 15 | 34.25% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 39.45 | 40.35 | 0.00 | - | 2 | 3 | 33.88% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 40.60 | 41.20 | 0.00 | - | 1 | 138 | 33.38% |
| JPM250117C00155000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 43.28 | 41.25 | 41.75 | 0.00 | - | 1 | 2,935 | 32.80% |
| JPM250321C00155000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 44.20 | 42.10 | 43.35 | 0.00 | - | 12 | 25 | 32.65% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 44.50 | 45.80 | 0.00 | - | 2 | 247 | 32.97% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 47.80 | 48.65 | 0.00 | - | 10 | 215 | 31.32% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 48.00 | 49.25 | 0.00 | - | 1 | 208 | 31.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00155000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,040 | 53.13% |
| JPM240517P00155000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.15 | -0.04 | -57.14% | 3 | 7,049 | 52.64% |
| JPM240524P00155000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1 | 63 | 39.84% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 24 | 35.55% |
| JPM240621P00155000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 46 | 6,656 | 30.42% |
| JPM240719P00155000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 0.53 | 0.45 | 0.48 | 0.00 | - | 10 | 390 | 27.67% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 2024-08-16 | 0.77 | 0.68 | 0.71 | 0.00 | - | 33 | 310 | 25.79% |
| JPM240920P00155000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 1.07 | 1.01 | 1.05 | -0.02 | -1.83% | 1 | 3,282 | 24.55% |
| JPM241018P00155000 | 2024-04-30 2:46PM EDT | 2024-10-18 | 1.60 | 1.52 | 1.58 | 0.00 | - | 5 | 199 | 25.01% |
| JPM241115P00155000 | 2024-05-02 1:10PM EDT | 2024-11-15 | 2.00 | 1.89 | 1.98 | 0.00 | - | 10 | 133 | 24.76% |
| JPM241220P00155000 | 2024-04-26 2:44PM EDT | 2024-12-20 | 2.28 | 2.24 | 2.43 | 0.00 | - | 1 | 520 | 24.32% |
| JPM250117P00155000 | 2024-05-02 10:28AM EDT | 2025-01-17 | 2.95 | 2.82 | 3.05 | 0.00 | - | 10 | 9,453 | 24.80% |
| JPM250321P00155000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 3.65 | 3.45 | 3.70 | +0.30 | +8.96% | 3 | 181 | 23.84% |
| JPM250620P00155000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 4.95 | 4.70 | 5.05 | -0.10 | -1.98% | 50 | 523 | 23.77% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 2025-12-19 | 7.15 | 6.95 | 7.50 | 0.00 | - | 303 | 426 | 23.55% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 7.30 | 7.30 | 8.05 | 0.00 | - | 5 | 332 | 23.79% |
© 2024 Yahoo. All rights reserved.