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
8,448.86 +67.51 (+0.81%) Bitcoin USD
63,096.55 +1,863.80 (+3.04%) CMC Crypto 200
1,306.42 -51.59 (-3.80%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM240517C00220000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240524C00220000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240531C00220000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240607C00220000 | 2024-05-07 11:14AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JPM240614C00220000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240621C00220000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| JPM240719C00220000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| JPM240816C00220000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JPM240920C00220000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 3.13% |
| JPM241018C00220000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 3.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| JPM241115C00220000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 4.47 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| JPM241220C00220000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JPM250117C00220000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| JPM250321C00220000 | 2024-05-09 3:48PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM251219C00220000 | 2024-05-09 10:23AM EDT | 2025-12-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JPM260116C00220000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00220000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240517P00220000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240621P00220000 | 2024-05-09 11:24AM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240719P00220000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JPM240920P00220000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 21.55% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 19.78% |
| JPM260116P00220000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.