Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.78 -2.35 (-0.04%) Dow
39,851.47 +44.70 (+0.11%) Nasdaq
16,756.45 -38.43 (-0.23%) Bitcoin USD
70,586.26 +3,481.03 (+5.19%) CMC Crypto 200
1,542.05 +53.51 (+3.60%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI240621C00030000 | 2023-11-17 1:16PM EDT | 30.00 | 25.00 | 22.50 | 26.10 | 0.00 | - | 4 | 0 | 0.00% |
| JEPI240621C00040000 | 2024-01-12 4:27PM EDT | 40.00 | 15.00 | 15.10 | 17.50 | 0.00 | - | 1 | 0 | 75.20% |
| JEPI240621C00041000 | 2023-05-16 9:54AM EDT | 41.00 | 13.54 | 11.10 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| JEPI240621C00043000 | 2023-11-02 11:06AM EDT | 43.00 | 10.20 | 9.10 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI240621C00045000 | 2023-05-30 2:30PM EDT | 45.00 | 9.02 | 7.50 | 12.40 | 0.00 | - | - | 0 | 48.44% |
| JEPI240621C00051000 | 2023-10-27 10:53AM EDT | 51.00 | 1.90 | 3.40 | 4.10 | 0.00 | - | 1 | 0 | 0.00% |
| JEPI240621C00052000 | 2024-04-26 9:48AM EDT | 52.00 | 4.49 | 3.20 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JEPI240621C00053000 | 2023-11-14 1:48PM EDT | 53.00 | 1.80 | 1.35 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| JEPI240621C00054000 | 2024-05-20 12:01PM EDT | 54.00 | 2.65 | 1.25 | 4.00 | 0.00 | - | 2 | 159 | 29.74% |
| JEPI240621C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 4.00 | 2.05 | 2.70 | +1.75 | +77.78% | 100 | 34 | 18.99% |
| JEPI240621C00056000 | 2024-05-20 11:38AM EDT | 56.00 | 1.55 | 1.15 | 1.55 | 0.00 | - | 28 | 958 | 11.33% |
| JEPI240621C00057000 | 2024-05-20 1:45PM EDT | 57.00 | 0.60 | 0.50 | 0.00 | 0.00 | - | 70 | 2,052 | 0.00% |
| JEPI240621C00058000 | 2024-05-21 9:30AM EDT | 58.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 1,074 | 5.18% |
| JEPI240621C00059000 | 2024-05-17 9:43AM EDT | 59.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 30 | 40.58% |
| JEPI240621C00060000 | 2024-05-20 12:54PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 12.31% |
| JEPI240621C00063000 | 2024-03-20 1:27PM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 18.26% |
| JEPI240621C00065000 | 2023-08-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 26.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI240621P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 44 | 121.48% |
| JEPI240621P00040000 | 2023-09-25 11:46AM EDT | 40.00 | 0.32 | 0.05 | 0.90 | 0.00 | - | 6 | 6 | 87.89% |
| JEPI240621P00041000 | 2023-12-28 4:59PM EDT | 41.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 50 | 95.75% |
| JEPI240621P00043000 | 2023-11-27 10:54AM EDT | 43.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 86.91% |
| JEPI240621P00044000 | 2023-11-17 2:40PM EDT | 44.00 | 0.18 | 0.00 | 1.75 | 0.00 | - | 4 | 4 | 82.52% |
| JEPI240621P00045000 | 2023-12-22 2:14PM EDT | 45.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 52.15% |
| JEPI240621P00046000 | 2023-07-28 11:58AM EDT | 46.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 77.73% |
| JEPI240621P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 31.06% |
| JEPI240621P00049000 | 2024-01-08 2:20PM EDT | 49.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 21 | 55.57% |
| JEPI240621P00050000 | 2024-05-08 2:24PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 98 | 24.81% |
| JEPI240621P00051000 | 2024-05-02 9:54AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| JEPI240621P00052000 | 2024-05-20 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 6.25% |
| JEPI240621P00053000 | 2024-05-20 1:47PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 6.25% |
| JEPI240621P00054000 | 2024-05-20 3:28PM EDT | 54.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 162 | 14.75% |
| JEPI240621P00055000 | 2024-05-20 3:28PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 219 | 3.13% |
| JEPI240621P00056000 | 2024-05-21 9:38AM EDT | 56.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 3 | 255 | 8.55% |
| JEPI240621P00057000 | 2024-05-21 9:40AM EDT | 57.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 511 | 7.72% |
| JEPI240621P00058000 | 2024-05-17 9:47AM EDT | 58.00 | 0.88 | 0.70 | 1.00 | 0.00 | - | 1 | 97 | 8.13% |
| JEPI240621P00059000 | 2024-04-22 11:55AM EDT | 59.00 | 3.70 | 1.65 | 2.40 | 0.00 | - | 1 | 3 | 19.78% |
| JEPI240621P00060000 | 2024-03-11 10:18AM EDT | 60.00 | 4.00 | 1.60 | 5.80 | 0.00 | - | 1 | 2 | 62.06% |
| JEPI240621P00061000 | 2024-02-22 10:30AM EDT | 61.00 | 5.30 | 1.75 | 6.00 | 0.00 | - | 1 | 2 | 55.13% |
| JEPI240621P00062000 | 2023-11-20 12:08PM EDT | 62.00 | 9.10 | 5.60 | 10.20 | 0.00 | - | 1 | 2 | 73.88% |
| JEPI240621P00063000 | 2023-11-20 12:41PM EDT | 63.00 | 10.10 | 6.60 | 11.50 | 0.00 | - | 1 | 2 | 80.91% |
| JEPI240621P00064000 | 2023-11-14 11:42AM EDT | 64.00 | 10.28 | 7.10 | 12.00 | 0.00 | - | 4 | 4 | 77.61% |
| JEPI240621P00065000 | 2023-11-10 10:38AM EDT | 65.00 | 12.70 | 9.00 | 13.50 | 0.00 | - | 1 | 5 | 92.92% |
| JEPI240621P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
© 2024 Yahoo. All rights reserved.