The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517C00080000 | 2024-04-29 2:46PM EDT | 80.00 | 34.32 | 33.40 | 37.30 | 0.00 | - | 3 | 0 | 345.31% |
| SJM240517C00100000 | 2024-04-22 10:52AM EDT | 100.00 | 16.92 | 14.60 | 17.40 | 0.00 | - | 2 | 1 | 232.62% |
| SJM240517C00105000 | 2024-04-26 3:24PM EDT | 105.00 | 9.50 | 9.50 | 11.00 | 0.00 | - | 1 | 0 | 87.50% |
| SJM240517C00110000 | 2024-05-17 3:49PM EDT | 110.00 | 5.20 | 3.20 | 7.40 | -0.30 | -5.45% | 1 | 38 | 57.42% |
| SJM240517C00115000 | 2024-05-17 3:56PM EDT | 115.00 | 0.23 | 0.05 | 0.40 | -0.87 | -79.09% | 68 | 1,173 | 11.72% |
| SJM240517C00120000 | 2024-05-17 3:08PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 111 | 665 | 45.51% |
| SJM240517C00125000 | 2024-05-17 12:50PM EDT | 125.00 | 0.05 | 0.00 | 2.10 | -0.01 | -16.67% | 3 | 616 | 170.61% |
| SJM240517C00130000 | 2024-05-13 11:45AM EDT | 130.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 111.72% |
| SJM240517C00135000 | 2024-05-16 12:53PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,437 | 128.13% |
| SJM240517C00140000 | 2024-05-16 12:53PM EDT | 140.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 304.00% |
| SJM240517C00145000 | 2024-04-15 9:31AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SJM240517C00155000 | 2024-03-21 3:14PM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 325.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517P00090000 | 2024-05-01 3:32PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 179 | 193.75% |
| SJM240517P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 22 | 223.05% |
| SJM240517P00100000 | 2024-05-16 10:32AM EDT | 100.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 6 | 600 | 177.34% |
| SJM240517P00105000 | 2024-05-16 10:32AM EDT | 105.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 81.25% |
| SJM240517P00110000 | 2024-05-16 12:53PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 521 | 50.78% |
| SJM240517P00115000 | 2024-05-17 3:50PM EDT | 115.00 | 0.05 | 0.00 | 2.20 | -0.35 | -87.50% | 27 | 821 | 50.00% |
| SJM240517P00120000 | 2024-05-16 3:46PM EDT | 120.00 | 4.51 | 2.75 | 6.80 | 0.00 | - | 5 | 125 | 160.99% |
| SJM240517P00125000 | 2024-05-17 12:37PM EDT | 125.00 | 9.25 | 7.60 | 11.80 | -0.75 | -7.50% | 2 | 66 | 223.34% |
| SJM240517P00130000 | 2024-04-09 10:29AM EDT | 130.00 | 13.20 | 16.00 | 19.60 | 0.00 | - | 3 | 2 | 329.59% |
© 2024 Yahoo. All rights reserved.