The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718C00085000 | 2024-05-30 2:57PM EDT | 85.00 | 27.45 | 28.60 | 32.80 | 0.00 | - | 1 | 1 | 39.07% |
| SJM250718C00090000 | 2024-05-30 2:57PM EDT | 90.00 | 23.70 | 26.70 | 28.50 | 0.00 | - | 1 | 1 | 36.12% |
| SJM250718C00110000 | 2024-05-23 2:53PM EDT | 110.00 | 13.10 | 14.00 | 14.60 | 0.00 | - | 1 | 3 | 29.38% |
| SJM250718C00115000 | 2024-05-29 9:52AM EDT | 115.00 | 9.10 | 11.60 | 12.10 | 0.00 | - | 1 | 35 | 28.62% |
| SJM250718C00120000 | 2024-05-30 1:21PM EDT | 120.00 | 8.00 | 9.50 | 9.90 | 0.00 | - | 15 | 19 | 27.93% |
| SJM250718C00125000 | 2024-05-31 3:01PM EDT | 125.00 | 7.70 | 7.70 | 8.20 | +0.90 | +13.24% | 2 | 2 | 27.74% |
| SJM250718C00130000 | 2024-05-28 2:49PM EDT | 130.00 | 5.10 | 5.30 | 6.60 | 0.00 | - | 20 | 21 | 27.23% |
| SJM250718C00135000 | 2024-05-08 11:01AM EDT | 135.00 | 5.20 | 4.20 | 5.40 | 0.00 | - | 4 | 42 | 27.13% |
| SJM250718C00140000 | 2024-05-21 3:18PM EDT | 140.00 | 4.00 | 3.00 | 4.40 | 0.00 | - | 1 | 43 | 27.05% |
| SJM250718C00145000 | 2024-05-22 10:58AM EDT | 145.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 2 | 18 | 27.06% |
| SJM250718C00150000 | 2024-05-28 3:16PM EDT | 150.00 | 2.10 | 2.60 | 2.95 | 0.00 | - | 2 | 3 | 27.11% |
| SJM250718C00155000 | 2024-05-30 2:28PM EDT | 155.00 | 1.74 | 1.25 | 2.35 | 0.00 | - | 1 | 2 | 26.94% |
| SJM250718C00160000 | 2024-05-13 11:07AM EDT | 160.00 | 2.15 | 1.70 | 1.95 | 0.00 | - | 1 | 2 | 27.12% |
| SJM250718C00165000 | 2024-04-29 9:56AM EDT | 165.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 57 | 109 | 24.85% |
| SJM250718C00175000 | 2024-05-09 10:54AM EDT | 175.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 1 | 1 | 27.53% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718P00055000 | 2024-05-16 12:54PM EDT | 55.00 | 0.55 | 0.40 | 2.00 | 0.00 | - | 4 | 49 | 51.97% |
| SJM250718P00065000 | 2024-05-09 10:59AM EDT | 65.00 | 1.10 | 0.95 | 2.30 | 0.00 | - | 1 | 6 | 43.43% |
| SJM250718P00070000 | 2024-04-10 3:21PM EDT | 70.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | - | 2 | 33.25% |
| SJM250718P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 2.23 | 1.55 | 1.75 | 0.00 | - | - | 3 | 31.51% |
| SJM250718P00080000 | 2024-05-30 2:27PM EDT | 80.00 | 2.65 | 2.35 | 2.65 | -0.19 | -6.69% | 1 | 24 | 31.54% |
| SJM250718P00085000 | 2024-05-24 1:57PM EDT | 85.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 3 | 38 | 30.48% |
| SJM250718P00090000 | 2024-05-30 10:25AM EDT | 90.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 40 | 74 | 29.01% |
| SJM250718P00095000 | 2024-05-23 12:03PM EDT | 95.00 | 5.23 | 4.70 | 5.60 | 0.00 | - | 1 | 29 | 27.88% |
| SJM250718P00100000 | 2024-05-28 10:46AM EDT | 100.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 1 | 18 | 26.69% |
| SJM250718P00105000 | 2024-05-31 10:37AM EDT | 105.00 | 9.20 | 8.30 | 8.80 | -0.18 | -1.92% | 1 | 73 | 25.82% |
| SJM250718P00110000 | 2024-05-30 12:13PM EDT | 110.00 | 12.00 | 10.30 | 10.90 | 0.00 | - | 1 | 22 | 24.97% |
| SJM250718P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 12.75 | 11.60 | 13.20 | 0.00 | - | 1 | 3 | 23.87% |
| SJM250718P00120000 | 2024-05-07 12:19PM EDT | 120.00 | 15.15 | 14.50 | 16.00 | 0.00 | - | 1 | 47 | 23.15% |
| SJM250718P00125000 | 2024-05-01 12:33PM EDT | 125.00 | 17.90 | 17.00 | 21.00 | 0.00 | - | 2 | 6 | 26.55% |
| SJM250718P00130000 | 2024-05-07 10:49AM EDT | 130.00 | 21.30 | 20.20 | 24.30 | 0.00 | - | 2 | 3 | 25.76% |
| SJM250718P00135000 | 2024-05-17 12:22PM EDT | 135.00 | 27.10 | 24.40 | 27.60 | +4.30 | +18.86% | 1 | 4 | 24.30% |
| SJM250718P00140000 | 2024-05-20 12:22PM EDT | 140.00 | 27.20 | 27.50 | 32.30 | 0.00 | - | 1 | 3 | 25.87% |
© 2024 Yahoo. All rights reserved.