Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018C00010000 | 2024-03-06 1:03PM EDT | 10.00 | 7.97 | 7.05 | 10.45 | 0.00 | - | 1 | 1 | 0.00% |
| JWN241018C00011000 | 2024-03-08 12:47PM EDT | 11.00 | 6.25 | 7.75 | 8.95 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00012000 | 2024-03-08 12:47PM EDT | 12.00 | 5.50 | 6.25 | 8.20 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00013000 | 2024-03-20 9:44AM EDT | 13.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JWN241018C00014000 | 2024-04-16 9:54AM EDT | 14.00 | 4.35 | 6.65 | 8.15 | 0.00 | - | 2 | 67 | 0.00% |
| JWN241018C00015000 | 2024-08-26 11:49AM EDT | 15.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JWN241018C00016000 | 2024-08-14 9:30AM EDT | 16.00 | 5.77 | 6.30 | 9.10 | 0.00 | - | 1 | 7 | 143.75% |
| JWN241018C00017000 | 2024-05-14 3:48PM EDT | 17.00 | 5.16 | 3.55 | 7.05 | 0.00 | - | 2 | 75 | 148.44% |
| JWN241018C00018000 | 2024-09-10 1:23PM EDT | 18.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JWN241018C00019000 | 2024-09-03 1:25PM EDT | 19.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JWN241018C00020000 | 2024-09-18 3:17PM EDT | 20.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JWN241018C00021000 | 2024-09-18 9:38AM EDT | 21.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JWN241018C00022000 | 2024-09-19 11:10AM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JWN241018C00023000 | 2024-09-19 1:19PM EDT | 23.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| JWN241018C00024000 | 2024-09-19 3:04PM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JWN241018C00025000 | 2024-09-19 2:09PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JWN241018C00026000 | 2024-09-17 12:06PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JWN241018C00027000 | 2024-09-19 3:57PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JWN241018C00028000 | 2024-09-10 11:45AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JWN241018C00029000 | 2024-08-28 11:18AM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JWN241018C00030000 | 2024-08-09 9:56AM EDT | 30.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 7 | 79 | 77.93% |
| JWN241018C00035000 | 2024-06-18 2:49PM EDT | 35.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 85.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018P00005000 | 2024-05-30 1:21PM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 383.20% |
| JWN241018P00010000 | 2024-03-18 3:26PM EDT | 10.00 | 0.24 | 0.10 | 1.85 | 0.00 | - | 1 | 64 | 292.58% |
| JWN241018P00011000 | 2024-05-30 1:21PM EDT | 11.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 10 | 366 | 197.27% |
| JWN241018P00012000 | 2024-09-18 2:42PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| JWN241018P00013000 | 2024-08-22 3:30PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JWN241018P00014000 | 2024-05-23 1:27PM EDT | 14.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 142.19% |
| JWN241018P00015000 | 2024-09-17 3:57PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JWN241018P00016000 | 2024-08-26 9:49AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JWN241018P00017000 | 2024-08-23 9:30AM EDT | 17.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JWN241018P00018000 | 2024-09-09 1:59PM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JWN241018P00019000 | 2024-09-19 11:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JWN241018P00020000 | 2024-09-19 3:28PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JWN241018P00021000 | 2024-09-19 11:03AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JWN241018P00022000 | 2024-09-19 11:20AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JWN241018P00023000 | 2024-09-05 12:22PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JWN241018P00024000 | 2024-09-16 11:04AM EDT | 24.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JWN241018P00025000 | 2024-09-12 10:22AM EDT | 25.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JWN241018P00026000 | 2024-09-10 12:47PM EDT | 26.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JWN241018P00027000 | 2024-05-31 2:33PM EDT | 27.00 | 5.60 | 4.40 | 6.15 | 0.00 | - | 102 | 101 | 98.93% |
| JWN241018P00028000 | 2024-07-29 11:12AM EDT | 28.00 | 6.30 | 4.40 | 8.35 | 0.00 | - | 1 | 11 | 112.89% |
| JWN241018P00029000 | 2024-06-11 9:48AM EDT | 29.00 | 8.10 | 4.80 | 6.80 | 0.00 | - | - | 0 | 94.73% |
| JWN241018P00030000 | 2024-06-10 10:02AM EDT | 30.00 | 8.10 | 8.00 | 9.35 | 0.00 | - | 1 | 0 | 143.55% |
| JWN241018P00035000 | 2024-06-05 9:44AM EDT | 35.00 | 13.00 | 11.10 | 15.45 | 0.00 | - | - | 0 | 160.55% |
© 2024 Yahoo. All rights reserved.