NYSE - Delayed Quote USD
JPMorgan Chase & Co. (JPM)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00085000 | 10/16/2024 4:30 PM | 85 | 137.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018C00090000 | 10/3/2024 7:49 PM | 90 | 114.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018C00100000 | 10/16/2024 4:32 PM | 100 | 121.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018C00110000 | 10/3/2024 7:50 PM | 110 | 94.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018C00125000 | 10/3/2024 4:41 PM | 125 | 80.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JPM241018C00130000 | 9/19/2024 5:16 PM | 130 | 80.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018C00135000 | 9/10/2024 2:15 PM | 135 | 74.40 | 77.00 | 77.50 | 0.00 | 0.00% | 1,124 | 0 | 0.00% |
| JPM241018C00140000 | 10/3/2024 4:41 PM | 140 | 65.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| JPM241018C00145000 | 10/3/2024 4:41 PM | 145 | 60.30 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| JPM241018C00150000 | 10/7/2024 3:03 PM | 150 | 61.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| JPM241018C00155000 | 10/3/2024 4:41 PM | 155 | 50.40 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| JPM241018C00160000 | 10/14/2024 2:14 PM | 160 | 60.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018C00165000 | 10/3/2024 7:39 PM | 165 | 39.85 | 0.00 | 0.00 | 0.00 | 0.00% | 701 | 0 | 0.00% |
| JPM241018C00170000 | 10/7/2024 6:30 PM | 170 | 40.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018C00175000 | 10/3/2024 7:58 PM | 175 | 30.17 | 0.00 | 0.00 | 0.00 | 0.00% | 711 | 0 | 0.00% |
| JPM241018C00180000 | 10/7/2024 3:01 PM | 180 | 31.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JPM241018C00185000 | 10/11/2024 3:32 PM | 185 | 39.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| JPM241018C00187500 | 10/3/2024 4:49 PM | 187.5 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018C00190000 | 10/16/2024 7:45 PM | 190 | 33.53 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| JPM241018C00192500 | 10/4/2024 1:33 PM | 192.5 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018C00195000 | 10/15/2024 4:33 PM | 195 | 30.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JPM241018C00197500 | 10/10/2024 5:56 PM | 197.5 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JPM241018C00200000 | 10/16/2024 7:55 PM | 200 | 23.61 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| JPM241018C00202500 | 10/16/2024 2:21 PM | 202.5 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| JPM241018C00205000 | 10/16/2024 4:42 PM | 205 | 17.57 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| JPM241018C00207500 | 10/16/2024 4:42 PM | 207.5 | 15.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JPM241018C00210000 | 10/16/2024 7:59 PM | 210 | 13.59 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| JPM241018C00212500 | 10/16/2024 7:44 PM | 212.5 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| JPM241018C00215000 | 10/16/2024 7:58 PM | 215 | 8.66 | 0.00 | 0.00 | 0.00 | 0.00% | 251 | 0 | 0.00% |
| JPM241018C00217500 | 10/16/2024 7:00 PM | 217.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| JPM241018C00220000 | 10/16/2024 7:55 PM | 220 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1,228 | 0 | 0.00% |
| JPM241018C00222500 | 10/16/2024 7:58 PM | 222.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4,453 | 0 | 0.00% |
| JPM241018C00225000 | 10/16/2024 7:59 PM | 225 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 4,899 | 0 | 3.13% |
| JPM241018C00227500 | 10/16/2024 7:59 PM | 227.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1,180 | 0 | 6.25% |
| JPM241018C00230000 | 10/16/2024 7:59 PM | 230 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,278 | 0 | 12.50% |
| JPM241018C00232500 | 10/16/2024 7:59 PM | 232.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,882 | 0 | 12.50% |
| JPM241018C00235000 | 10/16/2024 6:44 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 12.50% |
| JPM241018C00237500 | 10/16/2024 7:03 PM | 237.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| JPM241018C00240000 | 10/16/2024 7:51 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| JPM241018C00242500 | 10/16/2024 1:58 PM | 242.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| JPM241018C00245000 | 10/15/2024 7:16 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| JPM241018C00250000 | 10/16/2024 1:58 PM | 250 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| JPM241018C00255000 | 10/16/2024 2:00 PM | 255 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM241018C00260000 | 10/11/2024 7:20 PM | 260 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018C00265000 | 10/14/2024 2:56 PM | 265 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| JPM241018C00270000 | 9/10/2024 2:51 PM | 270 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 205 | 106.64% |
| JPM241018C00280000 | 9/6/2024 5:01 PM | 280 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 57 | 130.08% |
| JPM241018C00290000 | 9/9/2024 3:48 PM | 290 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 3 | 40 | 145.31% |
| JPM241018C00295000 | 9/16/2024 7:47 PM | 295 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
| JPM241018C00300000 | 9/17/2024 5:17 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018C00305000 | 9/12/2024 2:48 PM | 305 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | - | 1 | 171.88% |
| JPM241018C00310000 | 10/14/2024 3:20 PM | 310 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 8/30/2024 4:50 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 33 | 418.75% |
| JPM241018P00090000 | 10/14/2024 2:15 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00095000 | 7/1/2024 3:00 PM | 95 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 193 | 479.69% |
| JPM241018P00100000 | 10/11/2024 7:34 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM241018P00105000 | 8/6/2024 3:04 PM | 105 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 51 | 356.25% |
| JPM241018P00110000 | 9/12/2024 1:42 PM | 110 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 242 | 293.75% |
| JPM241018P00115000 | 9/12/2024 6:12 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 48 | 275.00% |
| JPM241018P00120000 | 9/6/2024 2:50 PM | 120 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 108 | 315.63% |
| JPM241018P00125000 | 9/19/2024 7:03 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00130000 | 10/7/2024 4:39 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| JPM241018P00135000 | 10/7/2024 4:34 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| JPM241018P00140000 | 10/4/2024 3:36 PM | 140 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00145000 | 10/8/2024 4:11 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| JPM241018P00150000 | 10/9/2024 2:57 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00155000 | 10/11/2024 7:18 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM241018P00160000 | 10/15/2024 7:13 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| JPM241018P00165000 | 10/16/2024 2:02 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00170000 | 10/16/2024 2:25 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| JPM241018P00175000 | 10/16/2024 7:25 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM241018P00180000 | 10/15/2024 6:07 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM241018P00182500 | 10/10/2024 7:59 PM | 182.5 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JPM241018P00185000 | 10/16/2024 6:54 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| JPM241018P00187500 | 10/16/2024 4:09 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM241018P00190000 | 10/16/2024 7:08 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM241018P00192500 | 10/16/2024 3:56 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| JPM241018P00195000 | 10/16/2024 6:56 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| JPM241018P00197500 | 10/16/2024 7:53 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| JPM241018P00200000 | 10/16/2024 7:47 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 25.00% |
| JPM241018P00202500 | 10/16/2024 6:56 PM | 202.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 0 | 25.00% |
| JPM241018P00205000 | 10/16/2024 6:43 PM | 205 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| JPM241018P00207500 | 10/16/2024 6:34 PM | 207.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| JPM241018P00210000 | 10/16/2024 7:51 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 25.00% |
| JPM241018P00212500 | 10/16/2024 7:58 PM | 212.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 286 | 0 | 12.50% |
| JPM241018P00215000 | 10/16/2024 7:56 PM | 215 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1,359 | 0 | 12.50% |
| JPM241018P00217500 | 10/16/2024 7:59 PM | 217.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 513 | 0 | 12.50% |
| JPM241018P00220000 | 10/16/2024 7:59 PM | 220 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 904 | 0 | 6.25% |
| JPM241018P00222500 | 10/16/2024 7:59 PM | 222.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 943 | 0 | 1.56% |
| JPM241018P00225000 | 10/16/2024 7:58 PM | 225 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| JPM241018P00227500 | 10/16/2024 5:11 PM | 227.5 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| JPM241018P00230000 | 10/16/2024 5:14 PM | 230 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JPM241018P00232500 | 10/15/2024 3:41 PM | 232.5 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018P00235000 | 10/16/2024 5:14 PM | 235 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| JPM241018P00240000 | 10/15/2024 2:54 PM | 240 | 16.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018P00245000 | 10/4/2024 7:40 PM | 245 | 33.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JPM241018P00250000 | 10/14/2024 1:52 PM | 250 | 29.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018P00260000 | 10/11/2024 7:51 PM | 260 | 36.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM241018P00270000 | 10/11/2024 7:51 PM | 270 | 46.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM241018P00280000 | 9/4/2024 6:32 PM | 280 | 61.82 | 67.70 | 70.00 | 0.00 | 0.00% | 1 | 0 | 452.71% |
| JPM241018P00290000 | 6/24/2024 5:34 PM | 290 | 92.45 | 79.60 | 82.40 | 0.00 | 0.00% | - | 0 | 523.10% |
| JPM241018P00305000 | 10/4/2024 7:40 PM | 305 | 93.37 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| JPM241018P00310000 | 10/4/2024 7:40 PM | 310 | 98.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
Related Tickers
BAC Bank of America Corporation
42.80
+1.57%
WFC Wells Fargo & Company
63.89
+1.36%
C Citigroup Inc.
64.25
+2.57%
TD The Toronto-Dominion Bank
56.35
+0.05%
BK The Bank of New York Mellon Corporation
77.30
+1.40%
TD.TO The Toronto-Dominion Bank
77.45
-0.30%
RY.TO Royal Bank of Canada
173.37
+1.07%
BNS.TO The Bank of Nova Scotia
73.83
+1.33%
BMO.TO Bank of Montreal
129.06
+0.94%
CM.TO Canadian Imperial Bank of Commerce
85.89
+1.35%