Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240419C00005000 | 2023-12-13 11:02AM EDT | 5.00 | 11.53 | 12.85 | 13.60 | 0.00 | - | 2 | 0 | 0.00% |
| JWN240419C00007500 | 2024-04-18 3:46PM EDT | 7.50 | 10.80 | 9.75 | 13.25 | 0.00 | - | 12 | 12 | 968.75% |
| JWN240419C00010000 | 2024-03-12 12:09PM EDT | 10.00 | 7.75 | 8.50 | 11.40 | 0.00 | - | 15 | 16 | 1,401.56% |
| JWN240419C00012000 | 2024-03-25 1:20PM EDT | 12.00 | 6.90 | 5.30 | 8.70 | 0.00 | - | 1 | 1 | 520.31% |
| JWN240419C00012500 | 2024-04-18 2:17PM EDT | 12.50 | 6.40 | 4.80 | 8.30 | +0.74 | +13.07% | 10 | 614 | 534.38% |
| JWN240419C00015000 | 2024-04-19 3:12PM EDT | 15.00 | 3.80 | 2.72 | 5.60 | -0.90 | -19.15% | 16 | 1,105 | 401.56% |
| JWN240419C00015500 | 2024-03-19 9:30AM EDT | 15.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 112 | 112 | 0.00% |
| JWN240419C00016000 | 2024-04-17 1:19PM EDT | 16.00 | 1.87 | 1.74 | 4.70 | 0.00 | - | 2 | 2 | 345.31% |
| JWN240419C00016500 | 2024-04-19 10:22AM EDT | 16.50 | 2.50 | 1.39 | 4.25 | +1.37 | +121.24% | 6 | 24 | 340.63% |
| JWN240419C00017000 | 2024-04-19 3:21PM EDT | 17.00 | 1.75 | 0.76 | 2.42 | +1.00 | +133.33% | 8 | 16 | 328.13% |
| JWN240419C00017500 | 2024-04-19 3:51PM EDT | 17.50 | 1.35 | 0.54 | 3.20 | +0.15 | +12.50% | 111 | 2,387 | 264.45% |
| JWN240419C00018000 | 2024-04-19 3:32PM EDT | 18.00 | 0.80 | 0.51 | 2.70 | +0.07 | +9.59% | 287 | 616 | 281.25% |
| JWN240419C00018500 | 2024-04-19 3:55PM EDT | 18.50 | 0.35 | 0.02 | 0.86 | -0.25 | -41.67% | 197 | 500 | 160.94% |
| JWN240419C00019000 | 2024-04-19 3:59PM EDT | 19.00 | 0.01 | 0.01 | 0.10 | -0.17 | -94.44% | 728 | 1,380 | 34.38% |
| JWN240419C00019500 | 2024-04-19 12:02PM EDT | 19.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 425 | 570 | 53.91% |
| JWN240419C00020000 | 2024-04-19 1:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 2,383 | 53.13% |
| JWN240419C00020500 | 2024-04-18 3:47PM EDT | 20.50 | 0.06 | 0.00 | 1.91 | 0.00 | - | 2 | 1,146 | 395.31% |
| JWN240419C00021000 | 2024-04-18 3:54PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 255 | 2,010 | 93.75% |
| JWN240419C00021500 | 2024-04-17 3:24PM EDT | 21.50 | 0.01 | 0.00 | 1.66 | 0.00 | - | 5 | 93 | 437.50% |
| JWN240419C00022000 | 2024-04-12 3:07PM EDT | 22.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 80 | 484.38% |
| JWN240419C00022500 | 2024-04-18 3:48PM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 1,536 | 156.25% |
| JWN240419C00025000 | 2024-04-18 3:49PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 76 | 4,352 | 212.50% |
| JWN240419C00026000 | 2024-03-20 9:30AM EDT | 26.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| JWN240419C00030000 | 2024-04-15 10:31AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 8 | 329 | 731.25% |
| JWN240419C00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 543.75% |
| JWN240419C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240419P00005000 | 2023-11-01 11:08AM EDT | 5.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 1,418.75% |
| JWN240419P00007500 | 2023-12-04 11:58AM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 959.38% |
| JWN240419P00010000 | 2024-04-08 12:15PM EDT | 10.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 473 | 790.63% |
| JWN240419P00012500 | 2024-04-15 9:33AM EDT | 12.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 48 | 687 | 779.69% |
| JWN240419P00015000 | 2024-04-18 1:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,200 | 187.50% |
| JWN240419P00015500 | 2024-04-16 11:36AM EDT | 15.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 471.88% |
| JWN240419P00016000 | 2024-04-16 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 42 | 277.34% |
| JWN240419P00016500 | 2024-04-18 3:47PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 244 | 118.75% |
| JWN240419P00017000 | 2024-04-19 2:43PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 478 | 93.75% |
| JWN240419P00017500 | 2024-04-19 10:57AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 6,074 | 71.88% |
| JWN240419P00018000 | 2024-04-19 1:34PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 494 | 50.00% |
| JWN240419P00018500 | 2024-04-19 3:39PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 68 | 387 | 29.69% |
| JWN240419P00019000 | 2024-04-19 1:33PM EDT | 19.00 | 0.12 | 0.00 | 1.79 | -0.39 | -76.47% | 268 | 775 | 216.02% |
| JWN240419P00019500 | 2024-04-19 2:32PM EDT | 19.50 | 0.70 | 0.02 | 2.55 | +0.50 | +250.00% | 1 | 449 | 241.41% |
| JWN240419P00020000 | 2024-04-18 3:43PM EDT | 20.00 | 1.20 | 0.71 | 1.30 | -0.81 | -40.30% | 13 | 606 | 151.56% |
| JWN240419P00020500 | 2024-04-16 1:55PM EDT | 20.50 | 2.90 | 1.12 | 2.69 | 0.00 | - | 20 | 41 | 219.53% |
| JWN240419P00021000 | 2024-04-09 10:30AM EDT | 21.00 | 1.48 | 1.13 | 3.80 | 0.00 | - | 2 | 9 | 272.66% |
| JWN240419P00022500 | 2024-03-12 12:37PM EDT | 22.50 | 4.81 | 2.17 | 4.95 | 0.00 | - | 122 | 14 | 653.13% |
| JWN240419P00023000 | 2024-03-22 2:24PM EDT | 23.00 | 3.93 | 3.15 | 5.75 | 0.00 | - | 1 | 0 | 385.16% |
| JWN240419P00025000 | 2024-03-21 9:51AM EDT | 25.00 | 5.35 | 4.15 | 7.90 | 0.00 | - | 1 | 10 | 925.00% |
| JWN240419P00027000 | 2024-03-18 1:17PM EDT | 27.00 | 10.00 | 7.90 | 9.10 | 0.00 | - | - | 0 | 585.94% |
| JWN240419P00030000 | 2024-03-20 10:25AM EDT | 30.00 | 11.30 | 10.70 | 12.85 | 0.00 | - | 1 | 0 | 807.81% |
© 2024 Yahoo. All rights reserved.