JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 69.34% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 625 | 53.61% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.22 | 0.00 | - | 60 | 246 | 31.74% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 233 | 21.88% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 2024-08-16 | 0.24 | 0.12 | 0.15 | 0.00 | - | 20 | 31 | 20.46% |
| JPM240920C00240000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 0.31 | 0.25 | 0.33 | -0.16 | -34.04% | 1 | 541 | 20.09% |
| JPM241018C00240000 | 2024-05-02 9:59AM EDT | 2024-10-18 | 0.69 | 0.51 | 0.60 | 0.00 | - | 25 | 76 | 20.51% |
| JPM241115C00240000 | 2024-05-01 3:48PM EDT | 2024-11-15 | 1.16 | 0.85 | 0.94 | 0.00 | - | 1 | 153 | 20.89% |
| JPM241220C00240000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 1.48 | 1.24 | 1.34 | 0.00 | - | 1 | 356 | 20.92% |
| JPM250117C00240000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 1.74 | 1.44 | 1.83 | -0.47 | -21.27% | 5 | 1,742 | 21.42% |
| JPM250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 2.75 | 2.22 | 2.74 | +0.08 | +3.00% | 1 | 153 | 21.57% |
| JPM250620C00240000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 4.45 | 4.05 | 4.45 | -0.95 | -17.59% | 11 | 243 | 22.34% |
| JPM251219C00240000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 9.35 | 6.70 | 8.00 | 0.00 | - | 9 | 590 | 23.39% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 2026-01-16 | 9.50 | 7.80 | 8.45 | 0.00 | - | 1 | 236 | 23.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00240000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 49.55 | 47.50 | 50.05 | +0.77 | +1.58% | 2 | 4 | 70.12% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 47.10 | 48.75 | 50.05 | 0.00 | - | 1 | 0 | 29.94% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 59.69 | 48.85 | 50.10 | 0.00 | - | 1 | 0 | 26.10% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 59.73 | 48.80 | 50.25 | 0.00 | - | 2 | 0 | 23.66% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 47.50 | 48.50 | 50.50 | 0.00 | - | 1 | 0 | 18.54% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 2025-03-21 | 41.10 | 47.50 | 51.75 | 0.00 | - | 13 | 0 | 20.43% |
© 2024 Yahoo. All rights reserved.