Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,960.01 -3,703.65 (-5.82%) CMC Crypto 200
1,281.92 -57.14 (-4.27%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 92.15 | 93.30 | 0.00 | - | 1 | 3 | 82.23% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 82.30 | 83.40 | 0.00 | - | 1,307 | 867 | 73.49% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 70.80 | 73.60 | 0.00 | - | 3 | 0 | 53.66% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 80.11% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.50 | 63.70 | 0.00 | - | 14 | 15 | 57.03% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 57.60 | 58.80 | 0.00 | - | 1 | 3 | 53.42% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 52.70 | 53.95 | +0.69 | +1.25% | 1 | 7 | 50.00% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 50.97 | 47.80 | 49.00 | +1.27 | +2.56% | 5 | 9 | 50.32% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 150.00 | 45.44 | 42.90 | 44.10 | 0.00 | - | 16 | 58 | 46.31% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 155.00 | 34.45 | 38.25 | 39.25 | 0.00 | - | 6 | 70 | 42.58% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 160.00 | 30.80 | 33.50 | 34.45 | 0.00 | - | 100 | 869 | 39.03% |
| JPM240719C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 30.42 | 28.55 | 29.75 | -0.02 | -0.07% | 11 | 294 | 35.79% |
| JPM240719C00170000 | 2024-04-26 1:11PM EDT | 170.00 | 26.65 | 24.00 | 25.15 | 0.00 | - | 11 | 2,052 | 32.73% |
| JPM240719C00175000 | 2024-04-29 9:32AM EDT | 175.00 | 21.25 | 19.80 | 20.75 | 0.00 | - | 1 | 997 | 30.07% |
| JPM240719C00180000 | 2024-04-30 10:26AM EDT | 180.00 | 18.23 | 15.65 | 16.25 | +0.88 | +5.07% | 1 | 2,369 | 26.56% |
| JPM240719C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 12.40 | 11.90 | 12.55 | -0.90 | -6.77% | 27 | 2,555 | 24.94% |
| JPM240719C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 9.24 | 9.10 | 9.30 | -0.66 | -6.67% | 109 | 3,282 | 23.57% |
| JPM240719C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 6.55 | 6.45 | 6.60 | -0.55 | -7.75% | 628 | 2,040 | 22.50% |
| JPM240719C00200000 | 2024-04-30 3:47PM EDT | 200.00 | 4.35 | 4.30 | 4.45 | -0.40 | -8.42% | 186 | 3,451 | 21.61% |
| JPM240719C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 1.74 | 1.29 | 1.79 | -0.18 | -9.37% | 102 | 4,374 | 20.58% |
| JPM240719C00220000 | 2024-04-30 3:21PM EDT | 220.00 | 0.64 | 0.59 | 0.64 | -0.04 | -5.88% | 16 | 1,895 | 20.26% |
| JPM240719C00230000 | 2024-04-30 12:36PM EDT | 230.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 14 | 594 | 20.87% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 240.00 | 0.15 | 0.10 | 0.13 | +0.03 | +25.00% | 1 | 232 | 22.41% |
| JPM240719C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 234 | 24.22% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 36 | 109 | 31.01% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 3 | 78 | 30.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 58.79% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 56.45% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 20 | 41 | 51.76% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.03 | 0.26 | 0.00 | - | 1 | 23 | 52.88% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 120.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 1 | 83 | 49.22% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.01 | 0.15 | 0.00 | - | 1 | 57 | 41.70% |
| JPM240719P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 8 | 82 | 39.26% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.19 | 0.23 | 0.00 | - | 4 | 188 | 37.26% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 140.00 | 0.34 | 0.25 | 0.29 | 0.00 | - | 8 | 218 | 35.16% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.33 | 0.32 | 0.36 | 0.00 | - | 1 | 162 | 33.01% |
| JPM240719P00150000 | 2024-04-30 3:52PM EDT | 150.00 | 0.42 | 0.43 | 0.45 | 0.00 | - | 9 | 192 | 30.88% |
| JPM240719P00155000 | 2024-04-30 2:44PM EDT | 155.00 | 0.54 | 0.53 | 0.58 | -0.01 | -1.82% | 6 | 384 | 28.93% |
| JPM240719P00160000 | 2024-04-30 10:14AM EDT | 160.00 | 0.69 | 0.73 | 0.76 | -0.03 | -4.17% | 37 | 995 | 27.04% |
| JPM240719P00165000 | 2024-04-30 10:43AM EDT | 165.00 | 0.85 | 0.99 | 1.06 | -0.02 | -2.30% | 1 | 2,327 | 25.54% |
| JPM240719P00170000 | 2024-04-30 11:01AM EDT | 170.00 | 1.37 | 1.38 | 1.48 | +0.09 | +7.03% | 32 | 2,316 | 24.05% |
| JPM240719P00175000 | 2024-04-30 2:52PM EDT | 175.00 | 1.97 | 2.01 | 2.11 | +0.16 | +8.84% | 17 | 2,832 | 22.74% |
| JPM240719P00180000 | 2024-04-30 2:56PM EDT | 180.00 | 2.85 | 2.93 | 3.05 | +0.21 | +7.95% | 113 | 1,512 | 21.64% |
| JPM240719P00185000 | 2024-04-30 3:37PM EDT | 185.00 | 4.25 | 4.25 | 4.40 | +0.40 | +10.39% | 48 | 2,133 | 20.70% |
| JPM240719P00190000 | 2024-04-30 2:44PM EDT | 190.00 | 5.85 | 6.10 | 6.20 | +0.32 | +5.79% | 112 | 1,518 | 19.75% |
| JPM240719P00195000 | 2024-04-30 2:36PM EDT | 195.00 | 8.00 | 8.40 | 8.55 | +0.27 | +3.49% | 38 | 1,336 | 18.83% |
| JPM240719P00200000 | 2024-04-30 3:50PM EDT | 200.00 | 11.10 | 10.80 | 11.90 | +1.27 | +12.92% | 521 | 643 | 19.18% |
| JPM240719P00210000 | 2024-04-30 11:48AM EDT | 210.00 | 17.50 | 18.25 | 19.25 | +0.19 | +1.10% | 4 | 34 | 16.94% |
| JPM240719P00220000 | 2024-04-30 12:54PM EDT | 220.00 | 27.50 | 27.50 | 29.05 | +0.45 | +1.66% | 6 | 77 | 21.35% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 37.50 | 38.65 | 0.00 | - | 1 | 1 | 22.68% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 47.75 | 50.40 | 0.00 | - | 1 | 0 | 39.44% |
© 2024 Yahoo. All rights reserved.