Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,364.02 -2,773.48 (-4.39%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 71.25 | 73.60 | 0.00 | - | 2 | 0 | 61.37% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 91.22% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 60.39% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 51.20 | 54.05 | 0.00 | - | 1 | 5 | 47.44% |
| JPM240816C00150000 | 2024-04-29 11:27AM EDT | 150.00 | 46.00 | 41.50 | 44.40 | 0.00 | - | 1 | 5 | 41.19% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 38.55 | 39.40 | 0.00 | - | 1 | 6 | 37.17% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 160.00 | 31.00 | 33.90 | 34.70 | 0.00 | - | 1 | 37 | 34.49% |
| JPM240816C00165000 | 2024-04-23 10:11AM EDT | 165.00 | 30.82 | 29.30 | 30.25 | +1.47 | +5.01% | 11 | 113 | 32.55% |
| JPM240816C00170000 | 2024-04-30 11:53AM EDT | 170.00 | 26.84 | 24.90 | 25.90 | +0.24 | +0.90% | 2 | 153 | 30.58% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 20.75 | 21.40 | -0.27 | -1.18% | 9 | 1,204 | 27.74% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 17.20 | 18.00 | 0.00 | - | 4 | 419 | 27.57% |
| JPM240816C00185000 | 2024-04-30 12:55PM EDT | 185.00 | 14.28 | 13.25 | 14.05 | -1.43 | -9.10% | 4 | 870 | 25.17% |
| JPM240816C00190000 | 2024-04-30 3:37PM EDT | 190.00 | 10.65 | 10.55 | 10.75 | -0.85 | -7.39% | 35 | 750 | 23.69% |
| JPM240816C00195000 | 2024-04-30 3:43PM EDT | 195.00 | 8.03 | 7.90 | 8.00 | -0.44 | -5.19% | 77 | 1,188 | 22.64% |
| JPM240816C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 5.77 | 5.65 | 5.75 | -0.23 | -3.83% | 34 | 1,961 | 21.80% |
| JPM240816C00210000 | 2024-04-30 12:12PM EDT | 210.00 | 2.99 | 2.61 | 2.75 | +0.18 | +6.41% | 28 | 1,342 | 20.83% |
| JPM240816C00220000 | 2024-04-30 11:44AM EDT | 220.00 | 1.29 | 1.08 | 1.19 | +0.11 | +9.32% | 7 | 763 | 20.36% |
| JPM240816C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 0.53 | 0.43 | 0.51 | +0.01 | +1.92% | 2 | 916 | 20.45% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.18 | 0.23 | 0.00 | - | 20 | 31 | 20.92% |
| JPM240816C00250000 | 2024-04-29 1:02PM EDT | 250.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 94 | 22.07% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 23.68% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 29.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 57.23% |
| JPM240816P00100000 | 2024-02-28 11:01AM EDT | 100.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 50.98% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.03 | 0.26 | 0.00 | - | 6 | 18 | 48.78% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.05 | 0.29 | 0.00 | - | 6 | 7 | 46.05% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 2 | 13 | 39.40% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.03 | 0.21 | 0.00 | - | 1 | 53 | 37.45% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 1 | 78 | 35.55% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.29 | 0.33 | 0.00 | - | 25 | 102 | 33.84% |
| JPM240816P00140000 | 2024-04-29 3:03PM EDT | 140.00 | 0.38 | 0.16 | 0.44 | 0.00 | - | 1 | 129 | 32.42% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 145.00 | 0.50 | 0.48 | 0.55 | 0.00 | - | 2 | 96 | 30.64% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.61 | 0.64 | 0.00 | - | 1 | 1,118 | 28.43% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.80 | 0.83 | 0.00 | - | 33 | 310 | 26.86% |
| JPM240816P00160000 | 2024-04-29 9:58AM EDT | 160.00 | 1.01 | 1.04 | 1.09 | 0.00 | - | 5 | 490 | 25.37% |
| JPM240816P00165000 | 2024-04-30 3:21PM EDT | 165.00 | 1.38 | 1.40 | 1.46 | +0.02 | +1.47% | 21 | 573 | 24.00% |
| JPM240816P00170000 | 2024-04-30 2:49PM EDT | 170.00 | 1.85 | 1.94 | 2.00 | +0.11 | +6.32% | 3 | 1,375 | 22.82% |
| JPM240816P00175000 | 2024-04-30 2:51PM EDT | 175.00 | 2.62 | 2.68 | 2.78 | +0.15 | +6.07% | 21 | 829 | 21.81% |
| JPM240816P00180000 | 2024-04-30 9:57AM EDT | 180.00 | 3.25 | 3.70 | 3.85 | -0.05 | -1.52% | 17 | 473 | 20.89% |
| JPM240816P00185000 | 2024-04-30 11:40AM EDT | 185.00 | 4.60 | 5.10 | 5.25 | 0.00 | - | 5 | 1,251 | 19.94% |
| JPM240816P00190000 | 2024-04-30 12:04PM EDT | 190.00 | 6.40 | 6.95 | 7.10 | +0.22 | +3.56% | 26 | 1,441 | 19.10% |
| JPM240816P00195000 | 2024-04-30 3:29PM EDT | 195.00 | 9.10 | 9.25 | 10.40 | +0.90 | +10.98% | 70 | 334 | 20.59% |
| JPM240816P00200000 | 2024-04-29 9:59AM EDT | 200.00 | 11.60 | 11.65 | 12.65 | +0.50 | +4.50% | 9 | 283 | 18.37% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 18.65 | 19.50 | 0.00 | - | 16 | 24 | 15.58% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 27.50 | 30.45 | 0.00 | - | 45 | 0 | 24.59% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 37.50 | 38.70 | 0.00 | - | 1 | 0 | 19.91% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 47.50 | 50.05 | 0.00 | - | 1 | 0 | 32.17% |
© 2024 Yahoo. All rights reserved.