Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,175.10 -230.56 (-0.60%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,489.56 -3,477.80 (-5.44%) CMC Crypto 200
1,300.20 -38.86 (-2.90%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 66.58% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 68.45 | 69.65 | 0.00 | - | 1 | 6 | 51.29% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 63.50 | 64.85 | 0.00 | - | - | 1 | 48.55% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 140.00 | 45.60 | 52.95 | 55.40 | 0.00 | - | 1 | 1 | 43.63% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 150.00 | 35.80 | 44.70 | 45.75 | 0.00 | - | 11 | 19 | 37.80% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 155.00 | 42.40 | 40.15 | 41.50 | 0.00 | - | 1 | 15 | 36.66% |
| JPM241018C00160000 | 2024-04-29 10:12AM EDT | 160.00 | 38.06 | 35.70 | 36.55 | 0.00 | - | 1 | 423 | 33.22% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 165.00 | 24.95 | 31.35 | 32.75 | 0.00 | - | 3 | 63 | 32.84% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 27.59 | 27.25 | 28.50 | 0.00 | - | 2 | 459 | 30.91% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 26.20 | 23.55 | 24.60 | +2.20 | +9.17% | 1 | 180 | 29.50% |
| JPM241018C00180000 | 2024-04-24 1:15PM EDT | 180.00 | 21.30 | 19.65 | 20.85 | +0.97 | +4.77% | 5 | 123 | 28.05% |
| JPM241018C00185000 | 2024-04-30 1:02PM EDT | 185.00 | 17.18 | 16.15 | 17.25 | -1.32 | -7.14% | 5 | 1,397 | 26.50% |
| JPM241018C00190000 | 2024-04-29 12:53PM EDT | 190.00 | 14.63 | 13.20 | 14.35 | 0.00 | - | 1 | 496 | 25.86% |
| JPM241018C00195000 | 2024-04-29 3:19PM EDT | 195.00 | 11.55 | 10.90 | 11.10 | 0.00 | - | 8 | 474 | 24.00% |
| JPM241018C00200000 | 2024-04-30 3:28PM EDT | 200.00 | 8.76 | 8.55 | 8.75 | -0.36 | -3.95% | 41 | 1,506 | 23.29% |
| JPM241018C00210000 | 2024-04-30 1:17PM EDT | 210.00 | 5.25 | 4.00 | 5.15 | -0.08 | -1.50% | 1 | 1,825 | 22.20% |
| JPM241018C00220000 | 2024-04-30 12:04PM EDT | 220.00 | 3.07 | 2.71 | 2.84 | +0.09 | +3.02% | 8 | 1,494 | 21.49% |
| JPM241018C00230000 | 2024-04-29 1:13PM EDT | 230.00 | 1.59 | 1.42 | 1.49 | 0.00 | - | 10 | 277 | 21.06% |
| JPM241018C00240000 | 2024-04-29 10:16AM EDT | 240.00 | 0.86 | 0.72 | 0.79 | 0.00 | - | 3 | 76 | 21.05% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 250.00 | 0.46 | 0.38 | 0.46 | 0.00 | - | 2 | 26 | 21.53% |
| JPM241018C00260000 | 2024-04-22 2:24PM EDT | 260.00 | 0.21 | 0.21 | 0.28 | 0.00 | - | 3 | 9 | 22.14% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 10 | 16 | 22.85% |
| JPM241018C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.04 | 0.28 | 0.00 | - | 1 | 4 | 28.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 50.68% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 52.59% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 60 | 81 | 48.88% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.07 | 0.33 | 0.00 | - | 2 | 13 | 46.53% |
| JPM241018P00105000 | 2024-04-16 2:10PM EDT | 105.00 | 0.30 | 0.16 | 0.22 | 0.00 | - | 1 | 73 | 40.87% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 110.00 | 0.25 | 0.21 | 0.28 | 0.00 | - | 1 | 287 | 39.40% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 37.16% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 0.39 | 0.34 | 0.40 | 0.00 | - | 20 | 94 | 35.86% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 125.00 | 0.45 | 0.23 | 0.49 | 0.00 | - | 1 | 40 | 34.33% |
| JPM241018P00130000 | 2024-04-17 3:53PM EDT | 130.00 | 0.89 | 0.52 | 0.58 | 0.00 | - | 3 | 61 | 32.62% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.64 | 0.71 | 0.00 | - | 5 | 58 | 31.13% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 140.00 | 1.16 | 0.82 | 0.91 | 0.00 | - | 3 | 276 | 29.98% |
| JPM241018P00145000 | 2024-04-29 3:53PM EDT | 145.00 | 1.00 | 1.02 | 1.07 | 0.00 | - | 12 | 107 | 28.27% |
| JPM241018P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 1.22 | 1.25 | 1.38 | -0.08 | -6.15% | 10 | 159 | 27.22% |
| JPM241018P00155000 | 2024-04-30 2:46PM EDT | 155.00 | 1.60 | 1.61 | 1.72 | -0.10 | -5.88% | 5 | 198 | 25.95% |
| JPM241018P00160000 | 2024-04-29 3:43PM EDT | 160.00 | 1.95 | 2.04 | 2.14 | 0.00 | - | 8 | 718 | 24.67% |
| JPM241018P00165000 | 2024-04-29 3:09PM EDT | 165.00 | 2.54 | 2.66 | 2.80 | -0.01 | -0.39% | 25 | 277 | 23.84% |
| JPM241018P00170000 | 2024-04-30 10:55AM EDT | 170.00 | 3.00 | 3.40 | 3.55 | -0.60 | -16.67% | 1 | 304 | 22.79% |
| JPM241018P00175000 | 2024-04-26 3:18PM EDT | 175.00 | 4.00 | 4.40 | 4.55 | 0.00 | - | 1 | 866 | 21.90% |
| JPM241018P00180000 | 2024-04-30 2:44PM EDT | 180.00 | 5.60 | 5.70 | 5.85 | +0.25 | +4.67% | 17 | 535 | 21.14% |
| JPM241018P00185000 | 2024-04-26 10:47AM EDT | 185.00 | 6.60 | 7.25 | 7.40 | 0.00 | - | 3 | 651 | 20.29% |
| JPM241018P00190000 | 2024-04-30 2:37PM EDT | 190.00 | 8.85 | 9.10 | 9.35 | +0.25 | +2.91% | 31 | 488 | 19.59% |
| JPM241018P00195000 | 2024-04-30 11:54AM EDT | 195.00 | 10.70 | 11.40 | 11.60 | +0.25 | +2.39% | 18 | 636 | 18.74% |
| JPM241018P00200000 | 2024-04-26 12:02PM EDT | 200.00 | 13.15 | 13.40 | 14.55 | 0.00 | - | 39 | 325 | 18.49% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 210.00 | 22.40 | 19.90 | 21.15 | 0.00 | - | 1 | 82 | 17.01% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 220.00 | 25.67 | 27.95 | 29.05 | 0.00 | - | 55 | 0 | 14.63% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 230.00 | 36.25 | 37.30 | 39.15 | 0.00 | - | 2 | 0 | 18.51% |
© 2024 Yahoo. All rights reserved.