Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
65,954.47 -935.02 (-1.40%) CMC Crypto 200
1,395.55 -22.32 (-1.57%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614C00150000 | 2024-06-14 11:02AM EDT | 2024-06-14 | 43.98 | 42.40 | 44.45 | -5.84 | -11.72% | 4 | 29 | 309.57% |
| JPM240621C00150000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 44.42 | 43.55 | 44.40 | +1.32 | +3.06% | 25 | 3,580 | 87.21% |
| JPM240628C00150000 | 2024-06-14 1:10PM EDT | 2024-06-28 | 44.64 | 43.65 | 44.60 | -9.69 | -17.84% | 25 | 2 | 70.12% |
| JPM240705C00150000 | 2024-06-12 11:39AM EDT | 2024-07-05 | 42.30 | 43.75 | 44.75 | -0.67 | -1.56% | 4 | 2 | 61.38% |
| JPM240719C00150000 | 2024-06-05 3:53PM EDT | 2024-07-19 | 42.09 | 43.65 | 44.85 | -5.91 | -12.31% | 1 | 73 | 57.32% |
| JPM240816C00150000 | 2024-06-12 11:39AM EDT | 2024-08-16 | 43.13 | 43.90 | 44.90 | 0.00 | - | 2 | 8 | 43.47% |
| JPM240920C00150000 | 2024-06-13 10:12AM EDT | 2024-09-20 | 44.55 | 43.35 | 45.80 | 0.00 | - | 1 | 1,663 | 40.88% |
| JPM241018C00150000 | 2024-06-05 1:56PM EDT | 2024-10-18 | 49.65 | 45.10 | 46.40 | 0.00 | - | 4 | 22 | 39.03% |
| JPM241115C00150000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 44.50 | 45.80 | 46.65 | 0.00 | - | 1 | 13 | 36.35% |
| JPM241220C00150000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 52.73 | 46.80 | 47.50 | 0.00 | - | 1 | 51 | 35.82% |
| JPM250117C00150000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 47.00 | 47.15 | 48.10 | +0.50 | +1.08% | 27 | 2,763 | 35.27% |
| JPM250321C00150000 | 2024-06-12 11:44AM EDT | 2025-03-21 | 47.75 | 48.30 | 50.15 | 0.00 | - | 1 | 45 | 36.13% |
| JPM250620C00150000 | 2024-06-14 2:22PM EDT | 2025-06-20 | 49.79 | 49.50 | 52.60 | +0.29 | +0.59% | 5 | 364 | 36.20% |
| JPM251219C00150000 | 2024-05-30 11:55AM EDT | 2025-12-19 | 58.10 | 52.30 | 54.10 | 0.00 | - | 2 | 497 | 31.95% |
| JPM260116C00150000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 53.80 | 52.45 | 55.80 | -0.45 | -0.83% | 2 | 191 | 33.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00150000 | 2024-06-03 1:06PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.22 | 0.00 | - | 30 | 30 | 226.56% |
| JPM240621P00150000 | 2024-06-11 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 4,969 | 64.84% |
| JPM240628P00150000 | 2024-06-12 10:21AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 52.73% |
| JPM240705P00150000 | 2024-06-14 2:54PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 15 | 1 | 45.41% |
| JPM240712P00150000 | 2024-06-13 10:01AM EDT | 2024-07-12 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 14 | 42.58% |
| JPM240719P00150000 | 2024-06-14 2:49PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 2 | 209 | 39.84% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 38.38% |
| JPM240816P00150000 | 2024-06-14 12:20PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.24 | -0.01 | -3.85% | 4 | 1,204 | 31.89% |
| JPM240920P00150000 | 2024-06-12 2:10PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.42 | 0.00 | - | 2 | 2,826 | 28.32% |
| JPM241018P00150000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 0.69 | 0.68 | 0.90 | -0.04 | -5.48% | 1 | 190 | 29.32% |
| JPM241115P00150000 | 2024-06-12 12:48PM EDT | 2024-11-15 | 1.02 | 0.95 | 1.00 | 0.00 | - | 13 | 195 | 27.20% |
| JPM241220P00150000 | 2024-06-14 2:31PM EDT | 2024-12-20 | 1.27 | 1.17 | 1.30 | -0.03 | -2.31% | 27 | 311 | 26.20% |
| JPM250117P00150000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 1.60 | 1.58 | 1.68 | 0.00 | - | 7 | 11,025 | 26.17% |
| JPM250321P00150000 | 2024-06-13 10:13AM EDT | 2025-03-21 | 2.38 | 2.25 | 2.39 | 0.00 | - | 18 | 712 | 25.52% |
| JPM250620P00150000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 3.37 | 3.25 | 3.50 | +0.08 | +2.43% | 7 | 2,722 | 25.09% |
| JPM251219P00150000 | 2024-06-11 1:20PM EDT | 2025-12-19 | 5.35 | 5.25 | 5.75 | 0.00 | - | 4 | 936 | 24.70% |
| JPM260116P00150000 | 2024-06-12 3:59PM EDT | 2026-01-16 | 6.15 | 5.10 | 6.95 | 0.00 | - | 2 | 4,021 | 26.07% |
© 2024 Yahoo. All rights reserved.