JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 68 | 64.06% |
| JPM240524C00250000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 50.39% |
| JPM240621C00250000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 1,091 | 27.34% |
| JPM240719C00250000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.18 | +0.02 | +25.00% | 10 | 234 | 25.64% |
| JPM240816C00250000 | 2024-05-09 9:57AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | 0.00 | - | 7 | 104 | 20.61% |
| JPM240920C00250000 | 2024-05-08 2:12PM EDT | 2024-09-20 | 0.18 | 0.24 | 0.27 | 0.00 | - | 10 | 368 | 19.75% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 0.54 | 0.50 | 0.54 | +0.08 | +17.39% | 2 | 26 | 20.30% |
| JPM241115C00250000 | 2024-04-30 11:36AM EDT | 2024-11-15 | 0.75 | 0.80 | 0.85 | 0.00 | - | 1 | 39 | 20.56% |
| JPM241220C00250000 | 2024-05-10 11:50AM EDT | 2024-12-20 | 1.25 | 1.21 | 1.26 | +0.15 | +13.64% | 5 | 436 | 20.66% |
| JPM250117C00250000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 1.66 | 1.64 | 1.69 | +0.09 | +5.73% | 20 | 829 | 20.96% |
| JPM250321C00250000 | 2024-05-10 1:41PM EDT | 2025-03-21 | 2.64 | 2.37 | 2.67 | +0.20 | +8.20% | 2 | 641 | 21.30% |
| JPM250620C00250000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 4.22 | 4.10 | 4.35 | +1.07 | +33.97% | 15 | 529 | 21.96% |
| JPM251219C00250000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 7.17 | 7.85 | 8.20 | 0.00 | - | 4 | 193 | 23.29% |
| JPM260116C00250000 | 2024-05-09 3:31PM EDT | 2026-01-16 | 8.15 | 8.30 | 9.40 | 0.00 | - | 16 | 559 | 24.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00250000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 58.79 | 50.65 | 51.65 | 0.00 | - | 3 | 0 | 100.05% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 41.12% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 2026-01-16 | 52.70 | 53.60 | 58.00 | 0.00 | - | 3 | 0 | 21.07% |
© 2024 Yahoo. All rights reserved.