Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 JSAKE 19.10 2.00 11.70 19.10 19.10 17.40 17.70 10 200
30.00 JPMKD 13.27 -0.13 -0.97 13.27 13.27 12.40 12.70 3 225
35.00 JPMKB 7.55 -0.69 -8.37 7.55 7.30 7.40 7.55 38 797
37.00 JPMKA 5.40 -0.40 -6.90 5.40 5.40 5.40 5.65 1 29
38.00 JPMKC 4.30 -0.05 -1.15 4.30 4.30 4.40 4.55 18 215
39.00 JPMKQ 3.60 -0.65 -15.29 3.60 3.60 3.40 3.55 1 414
40.00 JPMKH 2.60 -0.02 -0.76 2.67 2.18 2.45 2.48 483 4,011
41.00 JPMKR 1.56 -0.07 -4.29 1.71 1.19 1.45 1.48 656 3,545
42.00 JPMKU 0.45 -0.20 -30.77 0.72 0.30 0.45 0.48 3,925 9,364
43.00 JPMKW 0.01 -0.12 -92.31 0.10 0.01 0.01 0.01 2,019 19,035
44.00 JPMKX 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 378 18,355
45.00 JPMKI 0.01 — — 0.01 0.01 0.01 0.01 150 30,914
46.00 JPMKY 0.01 — — 0.01 0.01 0.01 0.01 51 25,384
47.00 JPMKZ 0.01 — — 0.01 0.01 0.01 0.01 47 9,609
48.00 JPMKJ 0.01 — — 0.01 0.01 0.01 0.01 21 23,243
49.00 JPMKK 0.01 — — 0.01 0.01 0.01 0.01 25 9,442
50.00 JBEKJ 0.01 — — 0.01 0.01 0.01 0.01 20 14,219
55.00 JBEKK 0.01 — — 0.01 0.01 — 0.01 6 1,774
60.00 JBEKL 0.02 — — 0.02 0.02 — 0.01 — 115
65.00 JBEKM — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
25.00 JSAWE 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 1 3,280
30.00 JPMWD 0.01 — — 0.01 0.01 0.01 0.01 25 3,703
35.00 JPMWB 0.01 — — 0.01 0.01 0.01 0.01 6 6,920
37.00 JPMWA 0.10 -0.02 -16.67 0.11 0.10 0.01 0.03 50 166
38.00 JPMWC 0.04 0.01 33.33 0.04 0.04 0.01 0.02 8 755
39.00 JPMWQ 0.01 — — 0.01 0.01 0.01 0.01 10 4,174
40.00 JPMWH 0.01 — — 0.01 0.01 0.01 0.01 205 17,769
41.00 JPMWR 0.02 — — 0.03 0.01 0.01 0.01 1,113 13,310
42.00 JPMWU 0.01 -0.12 -92.31 0.14 0.01 0.01 0.01 1,913 22,979
43.00 JPMWW 0.52 -0.06 -10.34 0.86 0.30 0.52 0.56 4,975 19,793
44.00 JPMWX 1.47 -0.02 -1.34 1.80 1.29 1.52 1.55 1,174 10,809
45.00 JPMWI 2.53 0.11 4.55 2.84 2.29 2.52 2.55 901 13,219
46.00 JPMWY 3.30 -0.15 -4.35 3.82 3.30 3.50 3.60 390 9,884
47.00 JPMWZ 4.55 -0.10 -2.15 4.80 4.30 4.50 4.60 58 5,139
48.00 JPMWJ 5.40 0.12 2.27 5.75 5.40 5.50 5.60 60 1,492
49.00 JPMWK 6.35 -0.01 -0.16 6.70 6.35 6.50 6.60 71 1,550
50.00 JBEWJ 7.60 0.75 10.95 7.70 7.51 7.50 7.60 70 1,212
55.00 JBEWK 12.45 -0.05 -0.40 12.75 12.45 12.45 12.60 4 247
60.00 JBEWL 16.80 — — 16.80 16.80 17.30 17.60 — 45
65.00 JBEWM 22.10 — — 22.10 22.10 22.30 22.60 — 47
Return to Top