NYSE - Delayed Quote • USD
JPMorgan Chase & Co. (JPM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 4/19/2024 2:40 PM | 155 | 28.07 | 37.95 | 40.65 | 0.00 | 0.00% | 1 | 1 | 128.61% |
| JPM240503C00160000 | 4/12/2024 7:32 PM | 160 | 24.40 | 33.00 | 35.70 | 0.00 | 0.00% | 12 | 10 | 115.53% |
| JPM240503C00165000 | 4/4/2024 6:28 PM | 165 | 33.72 | 27.95 | 30.70 | 0.00 | 0.00% | 4 | 0 | 100.00% |
| JPM240503C00167500 | 4/25/2024 2:26 PM | 167.5 | 24.85 | 25.55 | 28.20 | 24.85 | - | - | 2 | 94.14% |
| JPM240503C00170000 | 4/26/2024 2:49 PM | 170 | 24.08 | 23.00 | 24.75 | 0.20 | 0.84% | 4 | 35 | 70.90% |
| JPM240503C00172500 | 4/19/2024 4:43 PM | 172.5 | 11.85 | 20.50 | 22.15 | 0.00 | 0.00% | 1 | 2 | 62.60% |
| JPM240503C00175000 | 4/26/2024 7:56 PM | 175 | 18.95 | 18.05 | 19.75 | 4.20 | 28.47% | 2 | 48 | 58.89% |
| JPM240503C00177500 | 4/25/2024 7:39 PM | 177.5 | 16.10 | 15.55 | 17.30 | 0.00 | 0.00% | 2 | 86 | 53.13% |
| JPM240503C00180000 | 4/26/2024 4:26 PM | 180 | 14.15 | 12.45 | 14.80 | 0.60 | 4.43% | 14 | 173 | 65.19% |
| JPM240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 10.75 | 10.75 | 11.75 | -0.80 | -6.93% | 61 | 563 | 46.92% |
| JPM240503C00185000 | 4/26/2024 7:53 PM | 185 | 9.25 | 8.20 | 9.65 | 0.75 | 8.82% | 35 | 4,311 | 46.09% |
| JPM240503C00187500 | 4/26/2024 7:53 PM | 187.5 | 6.85 | 6.40 | 6.75 | 0.15 | 2.24% | 24 | 982 | 31.37% |
| JPM240503C00190000 | 4/26/2024 7:53 PM | 190 | 4.63 | 4.25 | 4.55 | 0.18 | 4.04% | 482 | 2,708 | 26.95% |
| JPM240503C00192500 | 4/26/2024 7:59 PM | 192.5 | 2.68 | 2.49 | 2.57 | -0.12 | -4.29% | 1,388 | 1,402 | 22.61% |
| JPM240503C00195000 | 4/26/2024 7:59 PM | 195 | 1.28 | 1.20 | 1.25 | -0.21 | -14.09% | 3,861 | 2,950 | 21.07% |
| JPM240503C00197500 | 4/26/2024 7:59 PM | 197.5 | 0.52 | 0.49 | 0.51 | -0.19 | -26.76% | 881 | 969 | 20.48% |
| JPM240503C00200000 | 4/26/2024 7:59 PM | 200 | 0.20 | 0.18 | 0.21 | -0.12 | -37.50% | 1,129 | 2,314 | 21.29% |
| JPM240503C00202500 | 4/26/2024 7:59 PM | 202.5 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 298 | 202 | 23.05% |
| JPM240503C00205000 | 4/26/2024 6:21 PM | 205 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 41 | 1,012 | 25.49% |
| JPM240503C00207500 | 4/26/2024 7:23 PM | 207.5 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 90 | 28.13% |
| JPM240503C00210000 | 4/26/2024 7:22 PM | 210 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 55 | 844 | 30.86% |
| JPM240503C00212500 | 4/26/2024 5:56 PM | 212.5 | 0.02 | 0.01 | 0.03 | 0.02 | - | 10 | 2 | 34.77% |
| JPM240503C00215000 | 4/26/2024 6:25 PM | 215 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 17 | 59 | 36.72% |
| JPM240503C00217500 | 4/26/2024 6:22 PM | 217.5 | 0.01 | 0.00 | 0.01 | 0.01 | - | 2 | - | 37.50% |
| JPM240503C00220000 | 4/25/2024 4:27 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 168 | 40.63% |
| JPM240503C00225000 | 4/12/2024 4:55 PM | 225 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 30 | 40 | 57.42% |
| JPM240503C00230000 | 4/24/2024 1:55 PM | 230 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 138 | 64.45% |
| JPM240503C00240000 | 4/19/2024 7:30 PM | 240 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 41 | 76.17% |
| JPM240503C00250000 | 3/26/2024 1:30 PM | 250 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| JPM240503C00270000 | 4/16/2024 1:38 PM | 270 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 111.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 4/25/2024 4:02 PM | 115 | 0.01 | 0.00 | 0.10 | 0.01 | - | - | 1 | 173.44% |
| JPM240503P00130000 | 4/19/2024 5:31 PM | 130 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 0 | 138.67% |
| JPM240503P00135000 | 4/19/2024 2:42 PM | 135 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 124.22% |
| JPM240503P00140000 | 4/22/2024 4:31 PM | 140 | 0.02 | 0.00 | 0.10 | 0.02 | - | - | 3 | 112.50% |
| JPM240503P00145000 | 4/26/2024 7:32 PM | 145 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 102 | 81.25% |
| JPM240503P00150000 | 4/25/2024 2:04 PM | 150 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 498 | 90.63% |
| JPM240503P00155000 | 4/26/2024 2:48 PM | 155 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 64 | 74.22% |
| JPM240503P00157500 | 4/25/2024 7:13 PM | 157.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 22 | 69.14% |
| JPM240503P00160000 | 4/26/2024 5:43 PM | 160 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 21 | 459 | 65.63% |
| JPM240503P00162500 | 4/26/2024 7:10 PM | 162.5 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 201 | 63 | 56.25% |
| JPM240503P00165000 | 4/26/2024 7:10 PM | 165 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 112 | 284 | 57.42% |
| JPM240503P00167500 | 4/26/2024 2:40 PM | 167.5 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 5 | 150 | 52.34% |
| JPM240503P00170000 | 4/26/2024 7:39 PM | 170 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 171 | 390 | 48.44% |
| JPM240503P00172500 | 4/26/2024 7:30 PM | 172.5 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 11 | 341 | 44.92% |
| JPM240503P00175000 | 4/26/2024 7:53 PM | 175 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 85 | 450 | 42.19% |
| JPM240503P00177500 | 4/26/2024 7:40 PM | 177.5 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 42 | 324 | 37.89% |
| JPM240503P00180000 | 4/26/2024 7:58 PM | 180 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 255 | 1,219 | 33.89% |
| JPM240503P00182500 | 4/26/2024 7:59 PM | 182.5 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 70 | 371 | 29.98% |
| JPM240503P00185000 | 4/26/2024 7:59 PM | 185 | 0.17 | 0.17 | 0.19 | -0.10 | -37.04% | 725 | 1,412 | 26.37% |
| JPM240503P00187500 | 4/26/2024 7:59 PM | 187.5 | 0.28 | 0.29 | 0.32 | -0.19 | -40.43% | 810 | 961 | 23.29% |
| JPM240503P00190000 | 4/26/2024 7:59 PM | 190 | 0.62 | 0.61 | 0.66 | -0.30 | -32.61% | 2,951 | 2,024 | 21.46% |
| JPM240503P00192500 | 4/26/2024 7:59 PM | 192.5 | 1.25 | 1.30 | 1.35 | -0.42 | -25.15% | 841 | 2,085 | 20.00% |
| JPM240503P00195000 | 4/26/2024 7:59 PM | 195 | 2.46 | 2.51 | 2.61 | -0.30 | -10.87% | 1,939 | 1,029 | 19.32% |
| JPM240503P00197500 | 4/26/2024 7:37 PM | 197.5 | 3.94 | 4.15 | 4.70 | -0.77 | -16.35% | 73 | 27 | 23.19% |
| JPM240503P00200000 | 4/26/2024 4:15 PM | 200 | 6.25 | 6.25 | 7.00 | -1.50 | -19.35% | 30 | 16 | 27.32% |
| JPM240503P00202500 | 4/26/2024 2:15 PM | 202.5 | 8.00 | 8.65 | 9.70 | -1.15 | -12.57% | 3 | 0 | 37.79% |
| JPM240503P00205000 | 4/25/2024 2:29 PM | 205 | 12.70 | 10.45 | 12.30 | 0.00 | 0.00% | 4 | 0 | 46.29% |
| JPM240503P00210000 | 4/22/2024 2:47 PM | 210 | 22.40 | 15.50 | 17.00 | 0.00 | 0.00% | 5 | 0 | 51.56% |
| JPM240503P00215000 | 4/24/2024 4:57 PM | 215 | 23.50 | 20.55 | 22.30 | 23.50 | - | - | 0 | 70.22% |
| JPM240503P00220000 | 4/5/2024 1:30 PM | 220 | 22.35 | 25.45 | 27.15 | 0.00 | 0.00% | 2 | 0 | 76.86% |
Related Tickers
BAC Bank of America Corporation
37.83
-0.21%
C Citigroup Inc.
62.66
+1.41%
WFC Wells Fargo & Company
59.91
-0.03%
RY.TO Royal Bank of Canada
134.14
+0.50%
UBS UBS Group AG
27.38
-0.40%
TD.TO The Toronto-Dominion Bank
81.20
+0.54%
TD The Toronto-Dominion Bank
59.38
+0.46%
BNS.TO The Bank of Nova Scotia
63.62
+0.74%
HSBC HSBC Holdings plc
41.90
+0.22%
BNS The Bank of Nova Scotia
46.56
+0.71%