The J. M. Smucker Company (SJM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 55.10 | 59.30 | 0.00 | - | 1 | 1 | 51.81% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.20 | 54.40 | 0.00 | - | 2 | 2 | 68.47% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 44.95% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 121.14% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 61.93% |
| SJM250117C00085000 | 2024-04-10 3:56PM EDT | 85.00 | 31.57 | 30.20 | 33.40 | 0.00 | - | 1 | 13 | 54.69% |
| SJM250117C00090000 | 2023-11-30 2:28PM EDT | 90.00 | 24.50 | 36.90 | 41.50 | 0.00 | - | - | 1 | 86.41% |
| SJM250117C00095000 | 2024-05-28 1:40PM EDT | 95.00 | 17.70 | 20.50 | 22.20 | 0.00 | - | 3 | 24 | 37.11% |
| SJM250117C00100000 | 2024-05-31 2:04PM EDT | 100.00 | 16.30 | 16.80 | 17.20 | +3.00 | +22.56% | 27 | 47 | 30.93% |
| SJM250117C00105000 | 2024-05-29 11:20AM EDT | 105.00 | 10.20 | 13.40 | 13.80 | 0.00 | - | 20 | 49 | 29.55% |
| SJM250117C00110000 | 2024-05-30 3:05PM EDT | 110.00 | 8.35 | 10.50 | 11.30 | 0.00 | - | 4 | 62 | 29.80% |
| SJM250117C00115000 | 2024-05-28 3:18PM EDT | 115.00 | 7.80 | 8.00 | 8.30 | +1.50 | +23.81% | 10 | 128 | 27.55% |
| SJM250117C00120000 | 2024-05-29 10:48AM EDT | 120.00 | 4.13 | 5.90 | 6.20 | 0.00 | - | 8 | 397 | 26.76% |
| SJM250117C00125000 | 2024-05-30 12:38PM EDT | 125.00 | 3.40 | 4.00 | 4.60 | 0.00 | - | 3 | 400 | 26.37% |
| SJM250117C00130000 | 2024-05-31 3:02PM EDT | 130.00 | 3.12 | 3.10 | 3.40 | +0.62 | +24.80% | 3 | 161 | 26.21% |
| SJM250117C00135000 | 2024-05-29 11:21AM EDT | 135.00 | 1.46 | 2.20 | 2.45 | 0.00 | - | 3 | 189 | 25.97% |
| SJM250117C00140000 | 2024-05-29 1:52PM EDT | 140.00 | 1.15 | 1.60 | 1.85 | 0.00 | - | 2 | 151 | 26.28% |
| SJM250117C00145000 | 2024-05-28 1:14PM EDT | 145.00 | 0.93 | 1.15 | 1.30 | 0.00 | - | 3 | 66 | 26.06% |
| SJM250117C00150000 | 2024-05-30 2:28PM EDT | 150.00 | 0.68 | 0.80 | 1.00 | 0.00 | - | 1 | 120 | 26.54% |
| SJM250117C00155000 | 2024-05-28 9:35AM EDT | 155.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 968 | 26.81% |
| SJM250117C00160000 | 2024-05-29 9:35AM EDT | 160.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 254 | 26.95% |
| SJM250117C00165000 | 2024-04-16 12:07PM EDT | 165.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 3 | 31 | 29.20% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 34.33% |
| SJM250117C00175000 | 2024-03-11 11:52AM EDT | 175.00 | 0.90 | 0.20 | 1.70 | 0.00 | - | 2 | 121 | 40.77% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 35.57% |
| SJM250117C00185000 | 2024-05-31 9:37AM EDT | 185.00 | 0.25 | 0.05 | 0.75 | +0.05 | +25.00% | 1 | 684 | 37.11% |
| SJM250117C00190000 | 2024-05-29 9:36AM EDT | 190.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 331 | 35.86% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 37.21% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 38.55% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 41.07% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 45.36% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 469 | 36.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-05-09 11:27AM EDT | 55.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 5 | 135 | 47.61% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 46.09% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 38.48% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.30 | 0.80 | 0.00 | - | 2 | 67 | 39.14% |
| SJM250117P00075000 | 2024-05-24 2:52PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 3 | 87 | 33.79% |
| SJM250117P00080000 | 2024-05-30 1:48PM EDT | 80.00 | 1.17 | 1.00 | 1.15 | 0.00 | - | 4 | 54 | 32.64% |
| SJM250117P00085000 | 2024-05-31 9:43AM EDT | 85.00 | 1.50 | 1.40 | 1.55 | -0.34 | -18.48% | 4 | 100 | 30.57% |
| SJM250117P00090000 | 2024-05-29 10:48AM EDT | 90.00 | 2.62 | 1.95 | 2.15 | 0.00 | - | 1 | 125 | 28.89% |
| SJM250117P00095000 | 2024-05-28 3:36PM EDT | 95.00 | 3.40 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 27.48% |
| SJM250117P00100000 | 2024-05-31 3:31PM EDT | 100.00 | 4.20 | 3.90 | 4.20 | -0.64 | -13.22% | 6 | 170 | 26.36% |
| SJM250117P00105000 | 2024-05-29 12:17PM EDT | 105.00 | 7.10 | 5.40 | 5.70 | 0.00 | - | 1 | 210 | 25.12% |
| SJM250117P00110000 | 2024-05-30 2:37PM EDT | 110.00 | 9.19 | 7.40 | 7.70 | 0.00 | - | 1 | 354 | 24.20% |
| SJM250117P00115000 | 2024-05-29 11:52AM EDT | 115.00 | 12.43 | 9.30 | 10.10 | 0.00 | - | 1 | 497 | 23.16% |
| SJM250117P00120000 | 2024-05-24 12:08PM EDT | 120.00 | 14.10 | 11.20 | 14.30 | 0.00 | - | 1 | 144 | 26.03% |
| SJM250117P00125000 | 2024-05-15 10:49AM EDT | 125.00 | 14.60 | 14.50 | 17.80 | 0.00 | - | 1 | 339 | 25.90% |
| SJM250117P00130000 | 2024-05-28 2:03PM EDT | 130.00 | 22.80 | 19.40 | 20.50 | 0.00 | - | 1 | 202 | 21.67% |
| SJM250117P00135000 | 2024-02-07 4:11PM EDT | 135.00 | 12.50 | 18.70 | 19.30 | 0.00 | - | 4 | 102 | 0.00% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 0.00% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 28.80 | 32.10 | 0.00 | - | 6 | 21 | 0.00% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.10 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00155000 | 2024-02-21 11:01AM EDT | 155.00 | 30.60 | 30.90 | 32.70 | 0.00 | - | 11 | 11 | 0.00% |
| SJM250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 46.37 | 46.50 | 50.50 | 0.00 | - | 5 | 0 | 37.29% |
| SJM250117P00165000 | 2022-12-08 4:39PM EDT | 165.00 | 21.90 | 15.50 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00170000 | 2022-12-08 3:06PM EDT | 170.00 | 24.80 | 18.00 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00190000 | 2022-11-11 11:13AM EDT | 190.00 | 50.10 | 35.50 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| SJM250117P00195000 | 2023-02-03 10:57AM EDT | 195.00 | 48.70 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 0.00% |
| SJM250117P00210000 | 2023-01-18 11:01AM EDT | 210.00 | 57.20 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00230000 | 2023-05-25 11:12AM EDT | 230.00 | 81.80 | 77.50 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.