Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,530.96 -2,182.98 (-3.48%) CMC Crypto 200
1,253.78 -104.23 (-7.67%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00175000 | 2024-05-10 2:37PM EDT | 2024-05-10 | 23.81 | 22.70 | 24.60 | +1.16 | +5.12% | 20 | 97 | 187.11% |
| JPM240517C00175000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 23.70 | 23.30 | 24.55 | +1.60 | +7.24% | 4 | 2,545 | 65.09% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 17.25 | 22.20 | 24.65 | 0.00 | - | 1 | 34 | 49.07% |
| JPM240531C00175000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 24.55 | 24.25 | 24.65 | +1.30 | +5.59% | 2 | 36 | 40.50% |
| JPM240621C00175000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 23.65 | 24.05 | 26.45 | 0.00 | - | 19 | 6,548 | 41.42% |
| JPM240719C00175000 | 2024-05-10 9:38AM EDT | 2024-07-19 | 25.90 | 24.55 | 26.00 | +1.90 | +7.92% | 6 | 988 | 30.12% |
| JPM240816C00175000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 24.45 | 26.30 | 26.70 | 0.00 | - | 1 | 1,195 | 28.24% |
| JPM240920C00175000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 28.13 | 27.75 | 28.90 | +2.28 | +8.82% | 37 | 3,271 | 30.84% |
| JPM241018C00175000 | 2024-05-08 10:38AM EDT | 2024-10-18 | 23.75 | 28.60 | 29.25 | 0.00 | - | 5 | 181 | 28.94% |
| JPM241115C00175000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 29.85 | 29.50 | 29.85 | +6.25 | +26.48% | 9 | 227 | 28.10% |
| JPM241220C00175000 | 2024-05-10 9:54AM EDT | 2024-12-20 | 30.90 | 30.90 | 32.45 | +1.21 | +4.08% | 5 | 249 | 31.10% |
| JPM250117C00175000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 27.50 | 31.75 | 32.25 | 0.00 | - | 2 | 4,005 | 28.95% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 33.45 | 35.60 | 0.00 | - | 60 | 61 | 31.38% |
| JPM250620C00175000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 34.95 | 35.75 | 36.80 | 0.00 | - | 1 | 635 | 29.34% |
| JPM251219C00175000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 35.82 | 40.60 | 41.35 | 0.00 | - | 1 | 387 | 29.62% |
| JPM260116C00175000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 39.65 | 40.40 | 42.95 | 0.00 | - | 11 | 920 | 30.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00175000 | 2024-05-10 1:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,000 | 84.38% |
| JPM240517P00175000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 29 | 4,154 | 36.33% |
| JPM240524P00175000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 36 | 283 | 31.35% |
| JPM240531P00175000 | 2024-05-10 2:17PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 14 | 466 | 27.05% |
| JPM240607P00175000 | 2024-05-10 9:34AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.17 | -0.04 | -17.39% | 5 | 46 | 24.66% |
| JPM240614P00175000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.31 | 0.21 | 0.24 | 0.00 | - | 5 | 7 | 23.58% |
| JPM240621P00175000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 219 | 12,011 | 22.22% |
| JPM240719P00175000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.89 | -0.17 | -16.67% | 95 | 2,906 | 22.63% |
| JPM240816P00175000 | 2024-05-09 10:52AM EDT | 2024-08-16 | 1.31 | 1.28 | 1.34 | -0.23 | -14.94% | 2 | 808 | 21.56% |
| JPM240920P00175000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.87 | 1.83 | 1.89 | -0.29 | -13.43% | 7 | 3,459 | 20.70% |
| JPM241018P00175000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 2.71 | 2.66 | 2.78 | -0.39 | -12.58% | 3 | 889 | 21.65% |
| JPM241115P00175000 | 2024-05-10 10:07AM EDT | 2024-11-15 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 3 | 750 | 21.52% |
| JPM241220P00175000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 3.85 | 3.85 | 4.00 | -0.52 | -11.90% | 7 | 3,160 | 21.30% |
| JPM250117P00175000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | -0.51 | -9.79% | 3 | 2,802 | 21.68% |
| JPM250321P00175000 | 2024-05-10 1:52PM EDT | 2025-03-21 | 5.70 | 5.65 | 5.80 | -0.55 | -8.80% | 24 | 332 | 21.31% |
| JPM250620P00175000 | 2024-05-09 10:02AM EDT | 2025-06-20 | 8.05 | 7.25 | 7.65 | 0.00 | - | 1 | 493 | 21.61% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 12.40 | 10.10 | 10.55 | 0.00 | - | 8 | 189 | 21.49% |
| JPM260116P00175000 | 2024-05-08 10:23AM EDT | 2026-01-16 | 12.30 | 10.20 | 11.35 | 0.00 | - | 1 | 1,183 | 21.93% |
© 2024 Yahoo. All rights reserved.