Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 6.00 | 3.55 | 7.25 | 0.00 | - | - | 1 | 290.63% |
| JWN240503C00016000 | 2024-05-01 11:55AM EDT | 16.00 | 2.74 | 2.61 | 3.05 | -0.76 | -21.71% | 2 | 6 | 118.75% |
| JWN240503C00016500 | 2024-04-18 3:46PM EDT | 16.50 | 2.30 | 2.08 | 2.66 | 0.00 | - | - | 1 | 126.56% |
| JWN240503C00017000 | 2024-04-23 2:16PM EDT | 17.00 | 2.81 | 1.32 | 3.95 | 0.00 | - | - | 5 | 297.27% |
| JWN240503C00017500 | 2024-04-29 1:20PM EDT | 17.50 | 1.91 | 0.19 | 3.40 | 0.00 | - | 6 | 3 | 188.28% |
| JWN240503C00018000 | 2024-04-29 3:01PM EDT | 18.00 | 1.00 | 0.85 | 1.47 | -0.38 | -27.54% | 1 | 400 | 125.00% |
| JWN240503C00018500 | 2024-04-30 12:33PM EDT | 18.50 | 0.89 | 0.46 | 0.51 | 0.00 | - | 1 | 46 | 55.47% |
| JWN240503C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 0.35 | 0.21 | 0.24 | -0.11 | -23.91% | 459 | 498 | 55.66% |
| JWN240503C00019500 | 2024-05-01 3:58PM EDT | 19.50 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 427 | 534 | 57.42% |
| JWN240503C00020000 | 2024-05-01 1:45PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 15 | 811 | 58.59% |
| JWN240503C00020500 | 2024-04-30 11:17AM EDT | 20.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 37 | 198 | 146.88% |
| JWN240503C00021000 | 2024-04-30 2:00PM EDT | 21.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 26 | 1,045 | 137.89% |
| JWN240503C00021500 | 2024-04-23 1:55PM EDT | 21.50 | 0.12 | 0.00 | 2.13 | 0.00 | - | 3 | 47 | 362.50% |
| JWN240503C00022000 | 2024-04-23 3:30PM EDT | 22.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 167.97% |
| JWN240503C00022500 | 2024-04-05 10:02AM EDT | 22.50 | 0.04 | 0.00 | 1.21 | 0.00 | - | 1 | 1 | 314.45% |
| JWN240503C00023500 | 2024-04-01 3:10PM EDT | 23.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | - | 28 | 270.31% |
| JWN240503C00025000 | 2024-03-22 2:20PM EDT | 25.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 178.13% |
| JWN240503C00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 667.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503P00012500 | 2024-04-25 12:41PM EDT | 12.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 2 | 448.44% |
| JWN240503P00013000 | 2024-04-12 11:12AM EDT | 13.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 412.50% |
| JWN240503P00013500 | 2024-04-17 9:44AM EDT | 13.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 379.69% |
| JWN240503P00014000 | 2024-04-19 9:36AM EDT | 14.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 5 | 5 | 347.66% |
| JWN240503P00014500 | 2024-04-19 9:36AM EDT | 14.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 5 | 5 | 317.19% |
| JWN240503P00015000 | 2024-05-01 1:30PM EDT | 15.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 2 | 7 | 224.22% |
| JWN240503P00015500 | 2024-04-04 3:45PM EDT | 15.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 198.44% |
| JWN240503P00016000 | 2024-04-22 12:51PM EDT | 16.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 168.75% |
| JWN240503P00016500 | 2024-04-12 10:44AM EDT | 16.50 | 0.09 | 0.00 | 1.89 | 0.00 | - | 1 | 1 | 361.72% |
| JWN240503P00017000 | 2024-04-30 1:41PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 76.56% |
| JWN240503P00017500 | 2024-05-01 11:19AM EDT | 17.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 45 | 684 | 67.19% |
| JWN240503P00018000 | 2024-05-01 12:56PM EDT | 18.00 | 0.09 | 0.05 | 0.07 | +0.07 | +350.00% | 6 | 66 | 57.03% |
| JWN240503P00018500 | 2024-05-01 3:48PM EDT | 18.50 | 0.13 | 0.15 | 0.51 | +0.04 | +44.44% | 112 | 800 | 85.16% |
| JWN240503P00019000 | 2024-05-01 3:51PM EDT | 19.00 | 0.36 | 0.38 | 0.42 | +0.03 | +9.09% | 263 | 874 | 52.73% |
| JWN240503P00019500 | 2024-05-01 10:58AM EDT | 19.50 | 0.47 | 0.31 | 0.89 | +0.01 | +2.17% | 30 | 89 | 82.42% |
| JWN240503P00020000 | 2024-04-24 10:11AM EDT | 20.00 | 0.92 | 0.30 | 2.08 | 0.00 | - | 15 | 16 | 245.70% |
| JWN240503P00020500 | 2024-04-25 12:37PM EDT | 20.50 | 1.54 | 1.29 | 3.35 | 0.00 | - | - | 2 | 225.00% |
| JWN240503P00024500 | 2024-04-18 3:47PM EDT | 24.50 | 5.00 | 5.40 | 6.65 | 0.00 | - | - | 2 | 319.53% |
© 2024 Yahoo. All rights reserved.