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
66,115.59 -642.50 (-0.96%) CMC Crypto 200
1,423.22 +5.34 (+0.39%)
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
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00155000 | 2024-06-14 10:49AM EDT | 2024-06-21 | 38.40 | 38.55 | 39.40 | -0.60 | -1.54% | 1 | 5,423 | 77.54% |
| JPM240628C00155000 | 2024-06-13 10:27AM EDT | 2024-06-28 | 38.05 | 38.75 | 39.70 | 0.00 | - | 2 | 3 | 65.63% |
| JPM240705C00155000 | 2024-06-07 12:13PM EDT | 2024-07-05 | 45.96 | 38.80 | 41.40 | 0.00 | - | 1 | 1 | 69.51% |
| JPM240719C00155000 | 2024-06-11 10:30AM EDT | 2024-07-19 | 40.05 | 38.70 | 39.90 | 0.00 | - | 10 | 70 | 52.08% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 39.00 | 39.00 | 39.95 | -7.97 | -16.97% | 1 | 6 | 39.48% |
| JPM240920C00155000 | 2024-06-12 3:52PM EDT | 2024-09-20 | 38.75 | 40.00 | 41.15 | 0.00 | - | 50 | 2,505 | 38.78% |
| JPM241018C00155000 | 2024-06-05 1:56PM EDT | 2024-10-18 | 44.90 | 40.50 | 41.45 | 0.00 | - | 2 | 17 | 35.56% |
| JPM241115C00155000 | 2024-05-23 11:11AM EDT | 2024-11-15 | 45.55 | 40.80 | 41.90 | 0.00 | - | 5 | 6 | 33.91% |
| JPM241220C00155000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 48.15 | 42.20 | 43.15 | 0.00 | - | 1 | 141 | 34.59% |
| JPM250117C00155000 | 2024-06-12 9:30AM EDT | 2025-01-17 | 45.50 | 42.65 | 43.45 | 0.00 | - | 5 | 2,928 | 33.12% |
| JPM250321C00155000 | 2024-06-12 3:47PM EDT | 2025-03-21 | 43.00 | 43.70 | 46.00 | 0.00 | - | 1 | 27 | 35.00% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 56.50 | 46.00 | 46.80 | 0.00 | - | 5 | 243 | 31.91% |
| JPM251219C00155000 | 2024-06-12 11:44AM EDT | 2025-12-19 | 48.45 | 48.85 | 50.45 | 0.00 | - | 1 | 220 | 31.45% |
| JPM260116C00155000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 52.66 | 49.20 | 50.50 | 0.00 | - | 8 | 205 | 30.76% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00155000 | 2024-06-11 9:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 167.19% |
| JPM240621P00155000 | 2024-06-13 2:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 8,754 | 55.47% |
| JPM240628P00155000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 1 | 13 | 46.68% |
| JPM240705P00155000 | 2024-06-13 10:43AM EDT | 2024-07-05 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 38 | 40.92% |
| JPM240712P00155000 | 2024-06-14 1:23PM EDT | 2024-07-12 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 1 | 29 | 39.45% |
| JPM240719P00155000 | 2024-06-13 12:20PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.20 | 0.00 | - | 292 | 733 | 36.72% |
| JPM240816P00155000 | 2024-06-12 11:45AM EDT | 2024-08-16 | 0.36 | 0.29 | 0.31 | 0.00 | - | 20 | 330 | 29.69% |
| JPM240920P00155000 | 2024-06-14 12:41PM EDT | 2024-09-20 | 0.53 | 0.52 | 0.55 | -0.03 | -5.36% | 6 | 3,283 | 26.69% |
| JPM241018P00155000 | 2024-06-12 3:55PM EDT | 2024-10-18 | 1.00 | 0.87 | 0.95 | 0.00 | - | 5 | 234 | 26.64% |
| JPM241115P00155000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 1.37 | 1.23 | 1.30 | 0.00 | - | 20 | 153 | 26.09% |
| JPM241220P00155000 | 2024-06-13 3:52PM EDT | 2024-12-20 | 1.62 | 1.36 | 1.61 | 0.00 | - | 41 | 563 | 24.98% |
| JPM250117P00155000 | 2024-06-13 12:36PM EDT | 2025-01-17 | 2.15 | 2.00 | 2.15 | 0.00 | - | 2 | 9,413 | 25.37% |
| JPM250321P00155000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 2.94 | 2.41 | 2.92 | 0.00 | - | 25 | 274 | 24.65% |
| JPM250620P00155000 | 2024-06-12 2:52PM EDT | 2025-06-20 | 4.15 | 3.90 | 4.20 | 0.00 | - | 1 | 585 | 24.37% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 5.46 | 6.00 | 6.70 | 0.00 | - | 2 | 424 | 24.14% |
| JPM260116P00155000 | 2024-06-10 11:10AM EDT | 2026-01-16 | 5.85 | 5.90 | 6.95 | 0.00 | - | 55 | 443 | 23.93% |
© 2024 Yahoo. All rights reserved.