Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed 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 | 2024-05-02 3:46PM EDT | 2.50 | 17.35 | 17.00 | 17.95 | 0.00 | - | 1 | 6 | 181.25% |
| JWN250117C00005000 | 2023-12-21 10:30AM EDT | 5.00 | 13.35 | 12.55 | 14.20 | 0.00 | - | 2 | 14 | 0.00% |
| JWN250117C00007500 | 2024-03-06 10:42AM EDT | 7.50 | 10.60 | 9.20 | 12.80 | 0.00 | - | 1 | 7 | 75.78% |
| JWN250117C00010000 | 2024-05-01 10:29AM EDT | 10.00 | 9.00 | 8.15 | 10.50 | 0.00 | - | 2 | 547 | 66.70% |
| JWN250117C00012500 | 2024-04-10 10:03AM EDT | 12.50 | 7.15 | 6.60 | 10.00 | 0.00 | - | 10 | 368 | 58.98% |
| JWN250117C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 6.00 | 4.35 | 7.70 | 0.00 | - | 10 | 916 | 82.18% |
| JWN250117C00017500 | 2024-05-03 12:21PM EDT | 17.50 | 4.30 | 4.10 | 4.60 | +0.35 | +8.86% | 30 | 683 | 49.98% |
| JWN250117C00020000 | 2024-05-02 3:34PM EDT | 20.00 | 3.10 | 2.62 | 3.25 | +0.28 | +9.93% | 10 | 3,600 | 47.80% |
| JWN250117C00022500 | 2024-05-01 1:20PM EDT | 22.50 | 1.30 | 0.76 | 2.50 | 0.00 | - | 43 | 1,030 | 50.34% |
| JWN250117C00025000 | 2024-05-03 12:17PM EDT | 25.00 | 1.00 | 0.80 | 1.52 | +0.05 | +5.26% | 125 | 4,274 | 45.68% |
| JWN250117C00027500 | 2024-04-29 10:00AM EDT | 27.50 | 0.98 | 0.00 | 2.24 | 0.00 | - | 200 | 816 | 65.21% |
| JWN250117C00030000 | 2024-05-03 11:31AM EDT | 30.00 | 0.40 | 0.11 | 0.76 | -0.07 | -14.89% | 1 | 593 | 46.53% |
| JWN250117C00032500 | 2024-04-25 11:35AM EDT | 32.50 | 0.74 | 0.00 | 1.30 | 0.00 | - | 100 | 163 | 62.65% |
| JWN250117C00035000 | 2024-05-01 3:42PM EDT | 35.00 | 0.97 | 0.05 | 1.25 | 0.00 | - | 2 | 100 | 54.25% |
| JWN250117C00037500 | 2024-02-23 1:17PM EDT | 37.50 | 0.51 | 0.09 | 1.12 | 0.00 | - | 5 | 64 | 57.37% |
| JWN250117C00040000 | 2024-04-23 1:15PM EDT | 40.00 | 0.19 | 0.11 | 0.46 | 0.00 | - | 17 | 646 | 51.27% |
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 | - | 10 | 57 | 166.02% |
| JWN250117P00005000 | 2024-05-02 1:55PM EDT | 5.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 46 | 485 | 131.54% |
| JWN250117P00007500 | 2024-05-02 11:05AM EDT | 7.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 8,551 | 68.75% |
| JWN250117P00010000 | 2024-05-02 11:01AM EDT | 10.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 10 | 29,647 | 58.98% |
| JWN250117P00012500 | 2024-04-30 12:16PM EDT | 12.50 | 0.60 | 0.40 | 0.88 | 0.00 | - | 1 | 1,110 | 57.13% |
| JWN250117P00015000 | 2024-04-29 3:12PM EDT | 15.00 | 1.03 | 0.55 | 0.99 | -0.22 | -17.60% | 3 | 7,347 | 48.88% |
| JWN250117P00017500 | 2024-05-03 12:56PM EDT | 17.50 | 1.67 | 1.28 | 1.82 | -0.28 | -14.36% | 17 | 2,468 | 46.90% |
| JWN250117P00020000 | 2024-04-18 11:54AM EDT | 20.00 | 3.80 | 1.99 | 2.89 | 0.00 | - | 50 | 6,242 | 43.90% |
| JWN250117P00022500 | 2024-05-03 10:20AM EDT | 22.50 | 4.15 | 3.75 | 4.50 | -1.35 | -24.55% | 10 | 494 | 44.41% |
| JWN250117P00025000 | 2024-03-28 9:54AM EDT | 25.00 | 6.10 | 4.75 | 8.70 | 0.00 | - | 25 | 393 | 50.49% |
| JWN250117P00027500 | 2024-01-08 4:49PM EDT | 27.50 | 9.80 | 9.15 | 9.90 | 0.00 | - | 16 | 445 | 63.48% |
| JWN250117P00030000 | 2024-03-04 10:56AM EDT | 30.00 | 10.05 | 10.10 | 13.20 | 0.00 | - | 5 | 7 | 64.50% |
| JWN250117P00032500 | 2023-09-01 12:03PM EDT | 32.50 | 16.30 | 17.45 | 17.70 | 0.00 | - | 1 | 0 | 122.90% |
| JWN250117P00035000 | 2023-11-17 12:48PM EDT | 35.00 | 20.15 | 17.35 | 19.95 | 0.00 | - | 1 | 0 | 107.42% |
| JWN250117P00040000 | 2023-04-13 2:16PM EDT | 40.00 | 23.75 | 25.00 | 25.95 | 0.00 | - | 2 | 3 | 144.34% |
© 2024 Yahoo. All rights reserved.