Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN231215C00006000 | 2023-11-22 11:14AM EST | 6.00 | 8.30 | 10.20 | 10.45 | 0.00 | - | - | 0 | 423.44% |
| JWN231215C00010000 | 2023-11-24 12:30PM EST | 10.00 | 5.10 | 6.20 | 6.45 | 0.00 | - | 151 | 1 | 226.56% |
| JWN231215C00010500 | 2023-11-22 9:38AM EST | 10.50 | 3.57 | 5.60 | 5.95 | 0.00 | - | - | 0 | 207.81% |
| JWN231215C00011000 | 2023-12-04 10:42AM EST | 11.00 | 5.20 | 5.20 | 5.45 | 0.00 | - | 13 | 22 | 189.06% |
| JWN231215C00011500 | 2023-12-04 10:23AM EST | 11.50 | 4.70 | 4.40 | 4.95 | 0.00 | - | 10 | 13 | 171.88% |
| JWN231215C00012000 | 2023-12-06 3:10PM EST | 12.00 | 3.24 | 4.10 | 4.45 | 0.00 | - | 5 | 7 | 154.69% |
| JWN231215C00012500 | 2023-12-06 3:25PM EST | 12.50 | 2.60 | 2.67 | 3.95 | 0.00 | - | 10 | 36 | 138.28% |
| JWN231215C00013000 | 2023-12-08 3:05PM EST | 13.00 | 3.15 | 2.33 | 3.45 | +0.47 | +17.54% | 4 | 13 | 122.27% |
| JWN231215C00013500 | 2023-12-04 10:37AM EST | 13.50 | 2.65 | 2.12 | 2.97 | 0.00 | - | 3 | 15 | 112.11% |
| JWN231215C00014000 | 2023-12-08 11:34AM EST | 14.00 | 2.01 | 2.15 | 2.46 | -0.06 | -2.90% | 9 | 693 | 93.36% |
| JWN231215C00014500 | 2023-12-07 2:49PM EST | 14.50 | 1.60 | 1.69 | 1.99 | +0.06 | +3.90% | 3 | 275 | 83.98% |
| JWN231215C00015000 | 2023-12-08 3:53PM EST | 15.00 | 1.44 | 1.40 | 1.48 | +0.29 | +25.22% | 33 | 2,257 | 57.81% |
| JWN231215C00015500 | 2023-12-08 3:26PM EST | 15.50 | 1.06 | 1.02 | 1.07 | +0.36 | +51.43% | 346 | 766 | 58.20% |
| JWN231215C00016000 | 2023-12-08 3:59PM EST | 16.00 | 0.72 | 0.71 | 0.74 | +0.27 | +60.00% | 2,649 | 3,586 | 59.57% |
| JWN231215C00016500 | 2023-12-08 3:59PM EST | 16.50 | 0.47 | 0.46 | 0.50 | +0.20 | +74.07% | 1,655 | 639 | 60.74% |
| JWN231215C00017000 | 2023-12-08 3:59PM EST | 17.00 | 0.30 | 0.28 | 0.30 | +0.14 | +87.50% | 30,348 | 654 | 60.35% |
| JWN231215C00017500 | 2023-12-08 3:46PM EST | 17.50 | 0.15 | 0.15 | 0.19 | +0.05 | +50.00% | 296 | 2,654 | 60.94% |
| JWN231215C00018000 | 2023-12-08 3:58PM EST | 18.00 | 0.12 | 0.09 | 0.13 | +0.05 | +71.43% | 41 | 66 | 64.45% |
| JWN231215C00018500 | 2023-12-08 3:42PM EST | 18.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 8 | 59 | 64.84% |
| JWN231215C00019000 | 2023-12-08 3:30PM EST | 19.00 | 0.03 | 0.03 | 0.07 | +0.02 | +200.00% | 13 | 294 | 71.88% |
| JWN231215C00019500 | 2023-12-04 1:01PM EST | 19.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7 | 1,757 | 75.00% |
| JWN231215C00020000 | 2023-12-08 3:32PM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 322 | 861 | 78.91% |
| JWN231215C00021000 | 2023-12-05 9:47AM EST | 21.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 9 | 10 | 142.19% |
| JWN231215C00022500 | 2023-11-15 10:27AM EST | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 18 | 168.36% |
| JWN231215C00025000 | 2023-11-21 3:44PM EST | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 441 | 637 | 140.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN231215P00007500 | 2023-11-22 2:02PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 237.50% |
| JWN231215P00009000 | 2023-11-27 11:47AM EST | 9.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 203.13% |
| JWN231215P00009500 | 2023-11-21 3:57PM EST | 9.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 14 | 184.38% |
| JWN231215P00010000 | 2023-11-27 2:02PM EST | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 494 | 168.75% |
| JWN231215P00010500 | 2023-11-22 10:24AM EST | 10.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 26 | 154.69% |
| JWN231215P00011000 | 2023-11-30 9:56AM EST | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 338 | 140.63% |
| JWN231215P00011500 | 2023-12-06 2:05PM EST | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 242 | 126.56% |
| JWN231215P00012000 | 2023-11-30 11:04AM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 189 | 117.19% |
| JWN231215P00012500 | 2023-12-04 1:36PM EST | 12.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 31 | 5,315 | 113.28% |
| JWN231215P00013000 | 2023-12-08 12:53PM EST | 13.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 771 | 87.50% |
| JWN231215P00013500 | 2023-12-07 12:16PM EST | 13.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 96 | 71.88% |
| JWN231215P00014000 | 2023-12-08 3:36PM EST | 14.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 53 | 2,776 | 65.63% |
| JWN231215P00014500 | 2023-12-07 10:01AM EST | 14.50 | 0.15 | 0.02 | 0.04 | 0.00 | - | 106 | 638 | 55.47% |
| JWN231215P00015000 | 2023-12-08 3:59PM EST | 15.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 116 | 4,931 | 55.86% |
| JWN231215P00015500 | 2023-12-08 3:40PM EST | 15.50 | 0.16 | 0.16 | 0.18 | -0.13 | -44.83% | 212 | 1,386 | 54.69% |
| JWN231215P00016000 | 2023-12-08 3:59PM EST | 16.00 | 0.33 | 0.32 | 0.36 | -0.18 | -35.29% | 140 | 356 | 55.47% |
| JWN231215P00016500 | 2023-12-08 3:41PM EST | 16.50 | 0.57 | 0.56 | 0.61 | -0.18 | -24.00% | 44 | 228 | 55.86% |
| JWN231215P00017000 | 2023-12-08 3:07PM EST | 17.00 | 0.99 | 0.90 | 0.94 | -0.24 | -19.51% | 8 | 118 | 57.81% |
| JWN231215P00017500 | 2023-12-08 3:02PM EST | 17.50 | 1.48 | 1.13 | 1.34 | -0.22 | -12.94% | 42 | 274 | 63.87% |
| JWN231215P00018000 | 2023-11-27 11:43AM EST | 18.00 | 2.54 | 1.57 | 1.76 | 0.00 | - | 5 | 4 | 64.45% |
| JWN231215P00018500 | 2023-12-06 10:04AM EST | 18.50 | 2.80 | 1.84 | 2.28 | 0.00 | - | 5 | 5 | 80.47% |
| JWN231215P00019000 | 2023-11-24 12:25PM EST | 19.00 | 4.15 | 2.14 | 2.76 | 0.00 | - | 1 | 3 | 87.50% |
| JWN231215P00019500 | 2023-11-21 10:21AM EST | 19.50 | 5.05 | 2.54 | 3.40 | 0.00 | - | - | 0 | 125.39% |
| JWN231215P00020000 | 2023-12-08 12:33PM EST | 20.00 | 4.05 | 2.17 | 3.80 | +0.05 | +1.25% | 10 | 11 | 117.19% |
| JWN231215P00021000 | 2023-11-17 10:50AM EST | 21.00 | 6.10 | 4.55 | 4.95 | 0.00 | - | 6 | 0 | 123.44% |
| JWN231215P00022500 | 2023-11-10 12:53PM EST | 22.50 | 9.15 | 6.05 | 6.35 | 0.00 | - | - | 0 | 128.91% |
| JWN231215P00024000 | 2023-12-07 11:08AM EST | 24.00 | 8.40 | 8.00 | 8.25 | 0.00 | - | - | - | 252.73% |
| JWN231215P00025000 | 2023-12-07 11:08AM EST | 25.00 | 9.40 | 8.55 | 8.90 | 0.00 | - | 4 | 4 | 173.44% |
| JWN231215P00030000 | 2023-11-22 9:44AM EST | 30.00 | 16.50 | 13.55 | 13.80 | 0.00 | - | 2 | 0 | 193.75% |
© 2023 Yahoo. All rights reserved.