Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,162.23 +18.10 (+0.22%) Bitcoin USD
57,249.82 -6,149.57 (-9.70%) CMC Crypto 200
1,250.45 -88.61 (-6.61%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241220C00105000 | 2024-01-08 11:31AM EDT | 105.00 | 67.85 | 70.00 | 72.65 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-04-25 3:44PM EDT | 115.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 135.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 140.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 145.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 155.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00160000 | 2024-04-29 3:02PM EDT | 160.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 165.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00175000 | 2024-04-23 9:54AM EDT | 175.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00180000 | 2024-04-30 12:49PM EDT | 180.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM241220C00190000 | 2024-04-30 2:23PM EDT | 190.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM241220C00195000 | 2024-04-29 11:35AM EDT | 195.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| JPM241220C00200000 | 2024-04-30 10:14AM EDT | 200.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM241220C00210000 | 2024-04-29 3:02PM EDT | 210.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JPM241220C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| JPM241220C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM241220C00240000 | 2024-04-29 12:04PM EDT | 240.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JPM241220C00250000 | 2024-04-29 2:57PM EDT | 250.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM241220C00260000 | 2024-04-16 1:58PM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220C00280000 | 2024-04-09 12:12PM EDT | 280.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM241220C00290000 | 2024-04-15 11:29AM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-02-12 3:50PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 48.05% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JPM241220P00100000 | 2024-04-25 11:56AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM241220P00110000 | 2024-04-12 11:43AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM241220P00115000 | 2024-04-30 12:14PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM241220P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241220P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241220P00130000 | 2024-04-26 1:38PM EDT | 130.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM241220P00135000 | 2024-04-30 12:34PM EDT | 135.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM241220P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM241220P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220P00155000 | 2024-04-26 2:44PM EDT | 155.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220P00160000 | 2024-04-30 11:45AM EDT | 160.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241220P00165000 | 2024-04-30 11:45AM EDT | 165.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM241220P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM241220P00175000 | 2024-04-30 3:23PM EDT | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM241220P00180000 | 2024-04-25 9:46AM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JPM241220P00190000 | 2024-04-30 2:19PM EDT | 190.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| JPM241220P00195000 | 2024-04-29 11:35AM EDT | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241220P00200000 | 2024-04-29 1:44PM EDT | 200.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 210.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 230.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.