Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN250117C00002500 | 2024-08-30 3:52PM EDT | 2.50 | 19.74 | 19.65 | 19.80 | 0.00 | - | 4 | 5 | 269.92% |
| JWN250117C00005000 | 2023-12-21 10:30AM EDT | 5.00 | 13.35 | 12.55 | 14.20 | 0.00 | - | 2 | 14 | 0.00% |
| JWN250117C00007500 | 2024-06-03 9:30AM EDT | 7.50 | 15.00 | 12.75 | 16.10 | 0.00 | - | 1 | 0 | 239.84% |
| JWN250117C00010000 | 2024-09-13 9:44AM EDT | 10.00 | 13.20 | 12.00 | 12.20 | 0.00 | - | 3 | 85 | 87.70% |
| JWN250117C00012500 | 2024-10-02 11:39AM EDT | 12.50 | 9.30 | 8.65 | 9.75 | 0.00 | - | 10 | 79 | 78.32% |
| JWN250117C00015000 | 2024-09-27 3:59PM EDT | 15.00 | 6.99 | 7.10 | 7.40 | -0.56 | -7.42% | 20 | 863 | 57.23% |
| JWN250117C00016000 | 2024-09-03 1:46PM EDT | 16.00 | 7.18 | 5.65 | 5.90 | 0.00 | - | 10 | 11 | 0.00% |
| JWN250117C00017500 | 2024-10-03 10:27AM EDT | 17.50 | 4.35 | 4.80 | 5.10 | 0.00 | - | 1 | 615 | 52.05% |
| JWN250117C00019000 | 2024-10-04 11:45AM EDT | 19.00 | 3.56 | 3.55 | 3.80 | +0.16 | +4.71% | 2 | 178 | 45.31% |
| JWN250117C00020000 | 2024-10-04 10:24AM EDT | 20.00 | 2.96 | 2.79 | 3.10 | +0.31 | +11.70% | 50 | 3,818 | 43.99% |
| JWN250117C00021000 | 2024-10-04 1:04PM EDT | 21.00 | 2.32 | 2.20 | 2.47 | +0.92 | +65.71% | 8 | 142 | 42.63% |
| JWN250117C00022500 | 2024-10-04 3:59PM EDT | 22.50 | 1.50 | 1.37 | 1.60 | +0.19 | +14.50% | 242 | 7,578 | 39.21% |
| JWN250117C00024000 | 2024-10-04 10:32AM EDT | 24.00 | 0.80 | 0.73 | 1.00 | +0.18 | +29.03% | 30 | 3,143 | 37.65% |
| JWN250117C00025000 | 2024-10-04 11:05AM EDT | 25.00 | 0.48 | 0.46 | 0.60 | +0.07 | +17.07% | 23 | 6,324 | 34.13% |
| JWN250117C00026000 | 2024-10-04 12:55PM EDT | 26.00 | 0.37 | 0.30 | 0.49 | +0.05 | +15.63% | 20 | 305 | 36.28% |
| JWN250117C00027500 | 2024-10-04 3:53PM EDT | 27.50 | 0.15 | 0.13 | 0.24 | +0.01 | +7.14% | 1 | 1,689 | 34.38% |
| JWN250117C00029000 | 2024-09-30 3:00PM EDT | 29.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 110 | 135 | 40.67% |
| JWN250117C00030000 | 2024-09-30 11:56AM EDT | 30.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 632 | 45.80% |
| JWN250117C00032500 | 2024-07-24 9:54AM EDT | 32.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 162 | 66.80% |
| JWN250117C00035000 | 2024-09-23 9:34AM EDT | 35.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 177 | 50.00% |
| JWN250117C00037500 | 2024-09-04 2:37PM EDT | 37.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 15 | 79 | 59.77% |
| JWN250117C00040000 | 2024-08-29 12:23PM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 723 | 81.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN250117P00002500 | 2024-02-27 12:01PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 268.75% |
| JWN250117P00005000 | 2024-05-02 1:55PM EDT | 5.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 46 | 485 | 211.91% |
| JWN250117P00007500 | 2024-10-04 1:02PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 8,598 | 98.44% |
| JWN250117P00010000 | 2024-09-24 12:29PM EDT | 10.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 25 | 29,846 | 81.64% |
| JWN250117P00012500 | 2024-10-02 12:16PM EDT | 12.50 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 956 | 69.14% |
| JWN250117P00014000 | 2024-10-02 12:16PM EDT | 14.00 | 0.18 | 0.00 | 0.62 | 0.00 | - | 1 | 111 | 67.19% |
| JWN250117P00015000 | 2024-09-24 3:24PM EDT | 15.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 7,393 | 54.00% |
| JWN250117P00016000 | 2024-09-06 11:44AM EDT | 16.00 | 0.61 | 0.00 | 0.38 | 0.00 | - | 5 | 6 | 54.54% |
| JWN250117P00017500 | 2024-09-27 11:01AM EDT | 17.50 | 0.24 | 0.29 | 0.36 | 0.00 | - | 1 | 2,512 | 42.19% |
| JWN250117P00019000 | 2024-10-04 9:32AM EDT | 19.00 | 0.63 | 0.53 | 0.75 | +0.15 | +31.25% | 10 | 35 | 43.07% |
| JWN250117P00020000 | 2024-10-04 3:40PM EDT | 20.00 | 0.85 | 0.60 | 1.01 | -0.16 | -15.84% | 32 | 7,477 | 41.02% |
| JWN250117P00021000 | 2024-10-03 2:27PM EDT | 21.00 | 1.42 | 1.10 | 1.35 | 0.00 | - | 30 | 378 | 39.28% |
| JWN250117P00022500 | 2024-10-04 2:39PM EDT | 22.50 | 2.02 | 1.66 | 2.28 | -0.22 | -9.82% | 23 | 968 | 42.43% |
| JWN250117P00024000 | 2024-09-25 2:34PM EDT | 24.00 | 2.08 | 2.80 | 3.00 | 0.00 | - | 5 | 757 | 37.01% |
| JWN250117P00025000 | 2024-10-01 3:58PM EDT | 25.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 1 | 618 | 33.40% |
| JWN250117P00026000 | 2024-07-11 3:54PM EDT | 26.00 | 3.65 | 3.05 | 5.35 | 0.00 | - | - | 15 | 57.15% |
| JWN250117P00027500 | 2024-09-06 2:15PM EDT | 27.50 | 5.00 | 5.55 | 5.80 | 0.00 | - | 2 | 441 | 35.55% |
| JWN250117P00030000 | 2024-09-13 10:00AM EDT | 30.00 | 7.10 | 6.20 | 10.15 | 0.00 | - | 1 | 1 | 95.26% |
| JWN250117P00032500 | 2023-09-01 12:03PM EDT | 32.50 | 16.30 | 17.45 | 17.70 | 0.00 | - | 1 | 0 | 212.65% |
| JWN250117P00035000 | 2024-09-06 9:56AM EDT | 35.00 | 12.50 | 12.80 | 13.70 | 0.00 | - | 1 | 0 | 56.54% |
| JWN250117P00037500 | 2024-06-13 9:54AM EDT | 37.50 | 16.30 | 12.25 | 15.95 | 0.00 | - | 1 | 0 | 72.61% |
| JWN250117P00040000 | 2024-08-14 9:54AM EDT | 40.00 | 18.58 | 15.05 | 19.15 | 0.00 | - | 1 | 0 | 103.22% |
© 2024 Yahoo. All rights reserved.