JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 166 | 34.28% |
| JPM240517C00210000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 61 | 7,730 | 27.15% |
| JPM240524C00210000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1 | 95 | 19.83% |
| JPM240531C00210000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 1 | 140 | 18.12% |
| JPM240607C00210000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.19 | -0.11 | -44.00% | 29 | 728 | 18.16% |
| JPM240621C00210000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.38 | -0.14 | -28.00% | 272 | 27,605 | 17.73% |
| JPM240719C00210000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | -0.30 | -20.69% | 108 | 4,516 | 19.20% |
| JPM240816C00210000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 1.99 | 1.95 | 2.06 | -0.31 | -13.48% | 42 | 1,415 | 19.78% |
| JPM240920C00210000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | -0.35 | -10.00% | 212 | 5,017 | 20.28% |
| JPM241018C00210000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.30 | -0.60 | -12.63% | 33 | 1,855 | 21.28% |
| JPM241115C00210000 | 2024-05-03 12:20PM EDT | 2024-11-15 | 5.25 | 5.15 | 5.30 | -0.40 | -7.08% | 1 | 1,062 | 21.80% |
| JPM241220C00210000 | 2024-05-02 2:42PM EDT | 2024-12-20 | 7.00 | 6.35 | 6.55 | 0.00 | - | 10 | 1,047 | 22.42% |
| JPM250117C00210000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 7.33 | 7.25 | 7.55 | -0.47 | -6.03% | 6 | 4,491 | 22.88% |
| JPM250321C00210000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 9.20 | 8.90 | 9.50 | -0.43 | -4.47% | 17 | 390 | 23.45% |
| JPM250620C00210000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 12.15 | 11.80 | 12.25 | -0.23 | -1.86% | 37 | 1,158 | 24.25% |
| JPM251219C00210000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 17.30 | 15.40 | 17.05 | 0.00 | - | 3 | 306 | 25.24% |
| JPM260116C00210000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 17.62 | 17.10 | 17.70 | -0.38 | -2.11% | 3 | 547 | 25.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 18.90 | 20.35 | 0.00 | - | 16 | 0 | 57.67% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 16.75 | 18.95 | 20.05 | 0.00 | - | 8 | 0 | 36.38% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 2024-05-24 | 25.13 | 18.90 | 20.00 | 0.00 | - | 2 | 0 | 29.03% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 2024-05-31 | 17.40 | 18.80 | 20.00 | 0.00 | - | - | 1 | 25.15% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 2024-06-21 | 25.25 | 18.90 | 20.00 | 0.00 | - | 1 | 0 | 19.02% |
| JPM240719P00210000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 19.60 | 19.00 | 20.45 | 0.00 | - | 1 | 37 | 17.97% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 2024-08-16 | 17.90 | 19.80 | 20.40 | 0.00 | - | 16 | 24 | 15.16% |
| JPM240920P00210000 | 2024-04-30 11:29AM EDT | 2024-09-20 | 18.30 | 19.90 | 20.75 | 0.00 | - | 1 | 107 | 14.49% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 21.60 | 20.95 | 21.50 | -0.80 | -3.57% | 1 | 82 | 15.52% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 21.20 | 22.55 | 0.00 | - | 19 | 43 | 16.96% |
| JPM241220P00210000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 22.60 | 21.80 | 22.75 | 0.00 | - | 5 | 21 | 16.05% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 2025-01-17 | 21.65 | 22.30 | 23.80 | 0.00 | - | 57 | 125 | 17.18% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 2025-03-21 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 21.47% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 24.50 | 27.75 | 0.00 | - | 141 | 247 | 19.10% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 27.85 | 30.10 | 0.00 | - | 1 | 4 | 18.06% |
© 2024 Yahoo. All rights reserved.