Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,096.57 -309.09 (-0.80%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,622.38 -4,161.62 (-6.52%) CMC Crypto 200
1,280.52 -58.54 (-4.37%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 135.70 | 139.50 | 0.00 | - | 1 | 1 | 179.79% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 130.80 | 134.60 | 0.00 | - | 2 | 1 | 171.29% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 121.80 | 122.80 | 0.00 | - | 10 | 4 | 136.62% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 212.50% |
| JPM240621C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.38 | 110.40 | 112.90 | 0.00 | - | 1 | 11 | 136.77% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-02-02 11:02AM EDT | 90.00 | 84.30 | 94.25 | 96.25 | 0.00 | - | 40 | 312 | 0.00% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 100.00 | 99.25 | 90.50 | 95.00 | 0.00 | - | 14 | 202 | 102.52% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 94.85% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 110.00 | 77.90 | 80.65 | 85.00 | 0.00 | - | 2 | 1,471 | 90.72% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 75.80 | 78.20 | 0.00 | - | 5 | 178 | 65.53% |
| JPM240621C00120000 | 2024-04-23 10:09AM EDT | 120.00 | 72.00 | 70.65 | 73.30 | 0.00 | - | 1 | 1,871 | 59.77% |
| JPM240621C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 69.63 | 67.30 | 68.25 | 0.00 | - | 3 | 2,386 | 72.02% |
| JPM240621C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 63.27 | 62.35 | 63.30 | +0.25 | +0.40% | 4 | 3,384 | 67.19% |
| JPM240621C00135000 | 2024-04-22 2:33PM EDT | 135.00 | 56.36 | 57.45 | 58.40 | 0.00 | - | 1 | 615 | 63.04% |
| JPM240621C00140000 | 2024-04-30 3:27PM EDT | 140.00 | 53.32 | 52.50 | 53.50 | +0.21 | +0.40% | 2 | 906 | 58.57% |
| JPM240621C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 48.20 | 47.55 | 48.55 | +0.76 | +1.60% | 2 | 2,576 | 53.83% |
| JPM240621C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 43.05 | 42.60 | 43.65 | 0.00 | - | 1 | 3,595 | 53.94% |
| JPM240621C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 41.30 | 37.75 | 38.75 | +1.65 | +4.16% | 1 | 5,460 | 49.26% |
| JPM240621C00160000 | 2024-04-30 1:00PM EDT | 160.00 | 33.95 | 32.85 | 33.85 | -0.56 | -1.62% | 5 | 6,526 | 44.52% |
| JPM240621C00165000 | 2024-04-30 12:52PM EDT | 165.00 | 29.40 | 28.00 | 29.10 | -1.12 | -3.67% | 2 | 5,676 | 40.63% |
| JPM240621C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 23.80 | 23.25 | 24.20 | -1.20 | -4.80% | 5 | 5,672 | 35.63% |
| JPM240621C00175000 | 2024-04-29 11:41AM EDT | 175.00 | 21.50 | 18.65 | 19.40 | +0.60 | +2.87% | 1 | 6,510 | 30.98% |
| JPM240621C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 14.94 | 14.65 | 15.35 | -0.91 | -5.74% | 23 | 7,083 | 29.22% |
| JPM240621C00185000 | 2024-04-30 1:20PM EDT | 185.00 | 11.58 | 10.65 | 11.05 | -0.16 | -1.36% | 11 | 5,611 | 25.33% |
| JPM240621C00190000 | 2024-04-30 3:49PM EDT | 190.00 | 7.57 | 7.35 | 7.50 | -0.68 | -8.24% | 291 | 5,438 | 22.94% |
| JPM240621C00195000 | 2024-04-30 3:45PM EDT | 195.00 | 4.70 | 4.60 | 4.75 | -0.47 | -9.09% | 136 | 5,359 | 21.45% |
| JPM240621C00200000 | 2024-04-30 3:53PM EDT | 200.00 | 2.64 | 2.64 | 2.74 | -0.41 | -13.44% | 396 | 9,350 | 20.30% |
| JPM240621C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.69 | 0.62 | 0.90 | -0.09 | -11.54% | 270 | 28,043 | 20.40% |
| JPM240621C00220000 | 2024-04-30 1:28PM EDT | 220.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 27 | 2,563 | 19.65% |
| JPM240621C00230000 | 2024-04-30 12:58PM EDT | 230.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 21,123 | 21.73% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 246 | 29.64% |
| JPM240621C00250000 | 2024-04-24 1:39PM EDT | 250.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 60 | 1,091 | 33.50% |
| JPM240621C00260000 | 2024-04-22 3:28PM EDT | 260.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 20 | 66 | 35.55% |
| JPM240621C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 10 | 41.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-04-29 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3,121 | 109.38% |
| JPM240621P00060000 | 2024-04-02 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 336 | 98.44% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 50 | 966 | 110.94% |
| JPM240621P00070000 | 2024-03-04 11:44AM EDT | 70.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 737 | 102.73% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 469 | 87.50% |
| JPM240621P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 1,936 | 93.16% |
| JPM240621P00085000 | 2024-04-12 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 81.64% |
| JPM240621P00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 665 | 81.84% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1,514 | 73.24% |
| JPM240621P00100000 | 2024-04-17 11:46AM EDT | 100.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 20 | 1,420 | 72.17% |
| JPM240621P00105000 | 2024-04-17 12:05PM EDT | 105.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 3,163 | 67.58% |
| JPM240621P00110000 | 2024-04-30 3:12PM EDT | 110.00 | 0.06 | 0.00 | 0.11 | -0.01 | -14.29% | 1 | 3,929 | 57.81% |
| JPM240621P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 60 | 10,632 | 55.08% |
| JPM240621P00120000 | 2024-04-30 3:12PM EDT | 120.00 | 0.10 | 0.01 | 0.15 | +0.06 | +150.00% | 1 | 14,015 | 51.76% |
| JPM240621P00125000 | 2024-04-29 12:29PM EDT | 125.00 | 0.06 | 0.05 | 0.24 | 0.00 | - | 40 | 3,724 | 51.47% |
| JPM240621P00130000 | 2024-04-30 12:58PM EDT | 130.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 1 | 12,442 | 45.51% |
| JPM240621P00135000 | 2024-04-29 1:52PM EDT | 135.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 4 | 5,786 | 42.92% |
| JPM240621P00140000 | 2024-04-30 10:49AM EDT | 140.00 | 0.13 | 0.14 | 0.16 | -0.03 | -18.75% | 2 | 5,048 | 39.75% |
| JPM240621P00145000 | 2024-04-30 11:03AM EDT | 145.00 | 0.17 | 0.18 | 0.22 | -0.03 | -15.00% | 2 | 5,409 | 37.65% |
| JPM240621P00150000 | 2024-04-29 2:20PM EDT | 150.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 2 | 4,938 | 34.86% |
| JPM240621P00155000 | 2024-04-30 3:09PM EDT | 155.00 | 0.29 | 0.29 | 0.32 | +0.01 | +3.57% | 23 | 6,667 | 31.89% |
| JPM240621P00160000 | 2024-04-30 3:09PM EDT | 160.00 | 0.37 | 0.37 | 0.41 | +0.02 | +5.71% | 21 | 10,836 | 29.27% |
| JPM240621P00165000 | 2024-04-30 2:26PM EDT | 165.00 | 0.47 | 0.50 | 0.53 | 0.00 | - | 25 | 3,375 | 26.64% |
| JPM240621P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 0.67 | 0.69 | 0.73 | +0.04 | +6.35% | 42 | 3,089 | 24.27% |
| JPM240621P00175000 | 2024-04-30 3:50PM EDT | 175.00 | 1.00 | 1.02 | 1.08 | +0.09 | +9.89% | 664 | 11,963 | 22.24% |
| JPM240621P00180000 | 2024-04-30 3:51PM EDT | 180.00 | 1.65 | 1.60 | 1.69 | +0.24 | +17.02% | 362 | 9,399 | 20.57% |
| JPM240621P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 2.68 | 2.62 | 2.70 | +0.46 | +20.72% | 163 | 3,937 | 19.10% |
| JPM240621P00190000 | 2024-04-30 3:58PM EDT | 190.00 | 4.20 | 4.20 | 4.30 | +0.62 | +17.32% | 2,249 | 4,773 | 17.84% |
| JPM240621P00195000 | 2024-04-30 3:40PM EDT | 195.00 | 6.45 | 6.45 | 6.60 | +0.70 | +12.17% | 162 | 2,970 | 16.47% |
| JPM240621P00200000 | 2024-04-30 2:31PM EDT | 200.00 | 9.05 | 9.40 | 10.10 | +0.81 | +9.83% | 9 | 1,037 | 16.64% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 210.00 | 25.25 | 17.70 | 18.90 | 0.00 | - | 1 | 0 | 18.57% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 220.00 | 27.48 | 27.65 | 30.20 | +1.31 | +5.01% | 2 | 2 | 34.18% |
| JPM240621P00230000 | 2024-03-14 10:03AM EDT | 230.00 | 40.50 | 45.20 | 48.05 | 0.00 | - | 1 | 0 | 71.31% |
© 2024 Yahoo. All rights reserved.