Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,671.40 +3,431.61 (+5.79%) CMC Crypto 200
1,344.34 +67.36 (+5.28%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 50.75 | 51.65 | 0.00 | - | 1 | 0 | 67.53% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 30.80 | 31.75 | 0.00 | - | 2 | 2 | 49.62% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 165.00 | 17.95 | 25.85 | 26.90 | 0.00 | - | - | 0 | 44.48% |
| JPM240531C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.61 | 16.10 | 17.00 | -0.66 | -3.82% | 1 | 34 | 31.68% |
| JPM240531C00180000 | 2024-05-02 2:47PM EDT | 180.00 | 13.00 | 11.80 | 12.05 | 0.00 | - | 21 | 112 | 24.90% |
| JPM240531C00185000 | 2024-05-03 12:37PM EDT | 185.00 | 7.80 | 7.35 | 7.95 | -0.78 | -9.09% | 21 | 631 | 22.21% |
| JPM240531C00190000 | 2024-05-03 3:47PM EDT | 190.00 | 4.35 | 4.35 | 4.50 | -1.08 | -19.89% | 78 | 630 | 19.82% |
| JPM240531C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 2.15 | 2.08 | 2.17 | -0.53 | -19.78% | 311 | 1,538 | 18.56% |
| JPM240531C00200000 | 2024-05-03 3:57PM EDT | 200.00 | 0.79 | 0.79 | 0.84 | -0.32 | -28.83% | 1,394 | 1,226 | 17.62% |
| JPM240531C00205000 | 2024-05-03 3:01PM EDT | 205.00 | 0.26 | 0.25 | 0.28 | -0.14 | -35.00% | 48 | 408 | 17.29% |
| JPM240531C00210000 | 2024-05-02 1:38PM EDT | 210.00 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 1 | 140 | 17.82% |
| JPM240531C00215000 | 2024-05-02 2:31PM EDT | 215.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 7 | 52 | 19.73% |
| JPM240531C00220000 | 2024-05-02 1:22PM EDT | 220.00 | 0.13 | 0.01 | 0.15 | +0.09 | +225.00% | 6 | 60 | 26.27% |
| JPM240531C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 31.06% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 35.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 61.72% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | - | 8 | 51.51% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 5 | 38.57% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 24 | 34.86% |
| JPM240531P00160000 | 2024-05-01 2:44PM EDT | 160.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 1 | 51 | 31.35% |
| JPM240531P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 7 | 72 | 27.74% |
| JPM240531P00170000 | 2024-05-03 12:53PM EDT | 170.00 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 9 | 78 | 24.37% |
| JPM240531P00175000 | 2024-05-03 2:53PM EDT | 175.00 | 0.39 | 0.35 | 0.40 | -0.04 | -9.30% | 52 | 459 | 21.44% |
| JPM240531P00180000 | 2024-05-03 3:55PM EDT | 180.00 | 0.76 | 0.70 | 0.74 | -0.03 | -3.80% | 27 | 332 | 19.03% |
| JPM240531P00185000 | 2024-05-03 3:41PM EDT | 185.00 | 1.53 | 1.51 | 1.59 | -0.06 | -3.77% | 96 | 539 | 17.59% |
| JPM240531P00190000 | 2024-05-03 2:27PM EDT | 190.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 12 | 293 | 16.36% |
| JPM240531P00195000 | 2024-05-03 3:36PM EDT | 195.00 | 5.95 | 5.55 | 6.00 | +0.30 | +5.31% | 28 | 361 | 15.13% |
| JPM240531P00200000 | 2024-05-03 11:43AM EDT | 200.00 | 9.75 | 9.55 | 9.85 | +2.20 | +29.14% | 2 | 26 | 13.58% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 210.00 | 17.40 | 19.10 | 20.00 | 0.00 | - | - | 1 | 24.71% |
© 2024 Yahoo. All rights reserved.