Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230929C00010000 | 2023-09-13 9:51AM EDT | 10.00 | 4.15 | 3.75 | 4.25 | 0.00 | - | - | 1 | 0.00% |
| JWN230929C00010500 | 2023-09-13 9:51AM EDT | 10.50 | 3.65 | 3.70 | 4.00 | 0.00 | - | - | 1 | 218.75% |
| JWN230929C00011500 | 2023-09-27 1:56PM EDT | 11.50 | 2.48 | 2.61 | 2.77 | 0.00 | - | 6 | 18 | 0.00% |
| JWN230929C00012500 | 2023-09-28 10:26AM EDT | 12.50 | 1.74 | 1.67 | 1.74 | +0.01 | +0.58% | 2 | 2 | 0.00% |
| JWN230929C00013000 | 2023-09-22 3:59PM EDT | 13.00 | 1.20 | 1.24 | 1.27 | 0.00 | - | 5 | 21 | 0.00% |
| JWN230929C00013500 | 2023-09-27 2:03PM EDT | 13.50 | 0.58 | 0.75 | 0.79 | 0.00 | - | 6 | 13 | 0.00% |
| JWN230929C00014000 | 2023-09-28 9:57AM EDT | 14.00 | 0.47 | 0.32 | 0.35 | +0.16 | +51.61% | 40 | 154 | 28.13% |
| JWN230929C00014500 | 2023-09-28 10:13AM EDT | 14.50 | 0.12 | 0.07 | 0.10 | +0.02 | +20.00% | 58 | 306 | 40.23% |
| JWN230929C00015000 | 2023-09-27 2:55PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 34 | 479 | 55.47% |
| JWN230929C00015500 | 2023-09-28 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 188 | 64.06% |
| JWN230929C00016000 | 2023-09-27 12:45PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 279 | 89.06% |
| JWN230929C00016500 | 2023-09-18 11:13AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 31 | 87.50% |
| JWN230929C00017000 | 2023-09-18 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 100.00% |
| JWN230929C00017500 | 2023-09-21 2:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 72 | 118.75% |
| JWN230929C00018000 | 2023-09-26 11:03AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 131.25% |
| JWN230929C00018500 | 2023-08-28 11:03AM EDT | 18.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 168.75% |
| JWN230929C00019000 | 2023-09-20 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 121 | 181.25% |
| JWN230929C00019500 | 2023-09-06 11:03AM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 196.88% |
| JWN230929C00020000 | 2023-08-31 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 15 | 196.88% |
| JWN230929C00020500 | 2023-08-29 2:34PM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 11 | 193.75% |
| JWN230929C00021000 | 2023-08-29 2:35PM EDT | 21.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 6 | 306.25% |
| JWN230929C00022000 | 2023-09-26 2:22PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 335.94% |
| JWN230929C00023000 | 2023-08-15 10:17AM EDT | 23.00 | 0.56 | 0.00 | 0.07 | 0.00 | - | - | 4 | 318.75% |
| JWN230929C00023500 | 2023-09-06 11:03AM EDT | 23.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 375.00% |
| JWN230929C00024000 | 2023-08-22 1:21PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 325.00% |
| JWN230929C00024500 | 2023-08-24 11:35AM EDT | 24.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 107 | 105 | 325.00% |
| JWN230929C00025000 | 2023-08-24 9:46AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1 | 343.75% |
| JWN230929C00025500 | 2023-08-24 9:47AM EDT | 25.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 5 | 356.25% |
| JWN230929C00026000 | 2023-08-24 9:47AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 343.75% |
| JWN230929C00026500 | 2023-08-24 11:35AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 0 | 350.00% |
| JWN230929C00027000 | 2023-08-24 9:44AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 359.38% |
| JWN230929C00028000 | 2023-08-24 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 375.00% |
| JWN230929C00028500 | 2023-08-11 1:33PM EDT | 28.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 1 | 431.25% |
| JWN230929C00030000 | 2023-08-22 10:14AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 437.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230929P00010000 | 2023-09-25 2:56PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| JWN230929P00012000 | 2023-09-26 1:28PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 106.25% |
| JWN230929P00012500 | 2023-09-27 1:20PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 87.50% |
| JWN230929P00013000 | 2023-09-27 1:49PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 162 | 78.13% |
| JWN230929P00013500 | 2023-09-27 1:30PM EDT | 13.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 12 | 229 | 53.13% |
| JWN230929P00014000 | 2023-09-28 10:21AM EDT | 14.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 805 | 503 | 53.13% |
| JWN230929P00014500 | 2023-09-27 3:25PM EDT | 14.50 | 0.41 | 0.32 | 0.36 | 0.00 | - | 141 | 156 | 57.81% |
| JWN230929P00015000 | 2023-09-27 3:04PM EDT | 15.00 | 0.81 | 0.77 | 0.82 | 0.00 | - | 6 | 148 | 84.77% |
| JWN230929P00015500 | 2023-09-27 10:47AM EDT | 15.50 | 1.34 | 1.24 | 1.28 | 0.00 | - | 31 | 22 | 103.13% |
| JWN230929P00016000 | 2023-09-26 1:28PM EDT | 16.00 | 1.78 | 1.66 | 1.77 | 0.00 | - | 9 | 39 | 107.03% |
| JWN230929P00016500 | 2023-09-22 3:30PM EDT | 16.50 | 2.34 | 2.19 | 2.38 | 0.00 | - | 4 | 19 | 164.84% |
| JWN230929P00017000 | 2023-09-26 1:19PM EDT | 17.00 | 2.73 | 2.65 | 2.87 | 0.00 | - | 2 | 11 | 175.78% |
| JWN230929P00017500 | 2023-09-18 11:25AM EDT | 17.50 | 2.95 | 2.65 | 3.80 | 0.00 | - | 4 | 2 | 175.00% |
| JWN230929P00018000 | 2023-08-25 9:36AM EDT | 18.00 | 2.50 | 3.80 | 4.00 | 0.00 | - | 11 | 0 | 281.25% |
| JWN230929P00018500 | 2023-09-05 9:45AM EDT | 18.50 | 2.96 | 4.05 | 4.30 | 0.00 | - | 1 | 0 | 143.75% |
| JWN230929P00019000 | 2023-09-18 10:07AM EDT | 19.00 | 4.60 | 4.55 | 6.10 | 0.00 | - | 1 | 0 | 465.63% |
| JWN230929P00019500 | 2023-08-21 3:45PM EDT | 19.50 | 1.78 | 5.00 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| JWN230929P00020000 | 2023-08-28 3:27PM EDT | 20.00 | 4.58 | 5.80 | 5.95 | 0.00 | - | 10 | 0 | 350.00% |
| JWN230929P00021500 | 2023-08-22 2:20PM EDT | 21.50 | 4.82 | 7.20 | 7.30 | 0.00 | - | 4 | 0 | 325.00% |
| JWN230929P00027000 | 2023-08-25 10:15AM EDT | 27.00 | 11.70 | 12.80 | 12.95 | 0.00 | - | 1 | 0 | 551.56% |
| JWN230929P00030000 | 2023-09-07 3:29PM EDT | 30.00 | 15.36 | 15.70 | 15.95 | 0.00 | - | - | 0 | 582.81% |
© 2023 Yahoo. All rights reserved.
