Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240621C00005000 | 2023-12-12 11:24AM EDT | 5.00 | 12.16 | 12.30 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
| JWN240621C00007500 | 2023-12-04 10:36AM EDT | 7.50 | 8.64 | 9.35 | 10.20 | 0.00 | - | 2 | 5 | 0.00% |
| JWN240621C00010000 | 2024-05-23 10:22AM EDT | 10.00 | 11.40 | 11.05 | 14.05 | 0.00 | - | 1 | 16 | 269.14% |
| JWN240621C00012500 | 2024-04-18 3:47PM EDT | 12.50 | 6.75 | 8.55 | 9.20 | 0.00 | - | 5 | 466 | 0.00% |
| JWN240621C00015000 | 2024-05-23 10:22AM EDT | 15.00 | 7.25 | 5.15 | 9.15 | +0.83 | +12.93% | 2 | 559 | 90.23% |
| JWN240621C00017500 | 2024-05-31 1:13PM EDT | 17.50 | 4.57 | 3.55 | 4.80 | +0.67 | +17.18% | 4 | 968 | 81.45% |
| JWN240621C00019000 | 2024-05-31 12:56PM EDT | 19.00 | 3.05 | 1.87 | 5.20 | +0.26 | +9.32% | 10 | 253 | 78.52% |
| JWN240621C00019500 | 2024-05-24 1:30PM EDT | 19.50 | 2.54 | 1.06 | 4.70 | 0.00 | - | 2 | 2 | 58.59% |
| JWN240621C00020000 | 2024-05-31 2:46PM EDT | 20.00 | 2.25 | 1.73 | 2.79 | +0.42 | +22.95% | 25 | 2,361 | 77.15% |
| JWN240621C00020500 | 2024-05-20 2:34PM EDT | 20.50 | 1.80 | 1.24 | 2.97 | 0.00 | - | - | 51 | 56.84% |
| JWN240621C00021000 | 2024-05-31 1:51PM EDT | 21.00 | 1.55 | 0.73 | 1.70 | +0.10 | +6.90% | 22 | 1,316 | 52.73% |
| JWN240621C00021500 | 2024-05-31 9:56AM EDT | 21.50 | 0.95 | 0.41 | 1.72 | -0.26 | -21.49% | 31 | 81 | 68.85% |
| JWN240621C00022000 | 2024-05-31 3:40PM EDT | 22.00 | 0.78 | 0.34 | 1.12 | -0.17 | -17.89% | 116 | 51 | 51.95% |
| JWN240621C00022500 | 2024-05-31 2:34PM EDT | 22.50 | 0.54 | 0.60 | 0.75 | -0.16 | -22.86% | 106 | 2,991 | 45.02% |
| JWN240621C00023000 | 2024-05-31 11:43AM EDT | 23.00 | 0.40 | 0.40 | 0.48 | -0.23 | -36.51% | 1 | 92 | 40.63% |
| JWN240621C00023500 | 2024-05-24 11:11AM EDT | 23.50 | 0.70 | 0.00 | 2.44 | 0.00 | - | 1 | 38 | 86.43% |
| JWN240621C00024000 | 2024-05-31 1:14PM EDT | 24.00 | 0.33 | 0.17 | 0.35 | -0.24 | -42.11% | 8 | 187 | 48.05% |
| JWN240621C00024500 | 2024-05-20 3:12PM EDT | 24.50 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 4 | 98.63% |
| JWN240621C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 6 | 1,519 | 45.31% |
| JWN240621C00026000 | 2024-05-14 1:11PM EDT | 26.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 54.88% |
| JWN240621C00030000 | 2024-05-23 3:36PM EDT | 30.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 1,091 | 80.86% |
| JWN240621C00035000 | 2024-05-31 3:46PM EDT | 35.00 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 1 | 178 | 110.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240621P00005000 | 2023-12-13 2:47PM EDT | 5.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 100 | 54 | 318.75% |
| JWN240621P00007500 | 2024-05-08 12:06PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 204.69% |
| JWN240621P00010000 | 2024-05-07 10:32AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,357 | 153.13% |
| JWN240621P00012500 | 2024-05-08 3:54PM EDT | 12.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 3,128 | 118.75% |
| JWN240621P00014000 | 2024-05-22 9:54AM EDT | 14.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 2 | 235.16% |
| JWN240621P00015000 | 2024-05-31 12:25PM EDT | 15.00 | 0.01 | 0.01 | 0.15 | -0.44 | -97.78% | 2 | 1,565 | 98.44% |
| JWN240621P00016000 | 2024-05-20 12:19PM EDT | 16.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 9 | 117 | 187.21% |
| JWN240621P00017000 | 2024-05-29 9:44AM EDT | 17.00 | 0.58 | 0.00 | 2.20 | +0.45 | +346.15% | 1 | 16 | 165.23% |
| JWN240621P00017500 | 2024-05-31 2:19PM EDT | 17.50 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 68 | 6,492 | 66.41% |
| JWN240621P00018000 | 2024-05-30 3:50PM EDT | 18.00 | 0.34 | 0.00 | 2.21 | 0.00 | - | 10 | 10 | 143.75% |
| JWN240621P00018500 | 2024-05-30 3:32PM EDT | 18.50 | 0.01 | 0.02 | 0.74 | -0.49 | -98.00% | 5 | 39 | 82.81% |
| JWN240621P00019000 | 2024-05-28 2:40PM EDT | 19.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 147 | 401 | 83.30% |
| JWN240621P00019500 | 2024-05-30 3:58PM EDT | 19.50 | 0.84 | 0.00 | 1.45 | 0.00 | - | 13 | 13 | 88.87% |
| JWN240621P00020000 | 2024-05-31 2:32PM EDT | 20.00 | 0.30 | 0.00 | 0.47 | -0.70 | -70.00% | 7 | 1,728 | 63.67% |
| JWN240621P00020500 | 2024-05-30 9:57AM EDT | 20.50 | 1.22 | 0.00 | 2.45 | 0.00 | - | 5 | 11 | 96.78% |
| JWN240621P00021000 | 2024-05-31 10:38AM EDT | 21.00 | 0.50 | 0.37 | 1.73 | -1.01 | -66.89% | 61 | 358 | 76.56% |
| JWN240621P00021500 | 2024-05-28 2:48PM EDT | 21.50 | 1.45 | 0.00 | 2.75 | 0.00 | - | 36 | 37 | 81.54% |
| JWN240621P00022000 | 2024-05-31 1:32PM EDT | 22.00 | 1.00 | 0.43 | 0.90 | -0.79 | -44.13% | 1 | 17 | 46.09% |
| JWN240621P00022500 | 2024-05-24 10:03AM EDT | 22.50 | 1.75 | 0.62 | 2.30 | 0.00 | - | 2 | 1,496 | 60.06% |
| JWN240621P00024000 | 2024-05-31 12:40PM EDT | 24.00 | 2.40 | 1.69 | 2.70 | -1.05 | -30.43% | 10 | 30 | 73.05% |
| JWN240621P00025000 | 2024-03-05 10:44AM EDT | 25.00 | 5.60 | 4.45 | 6.95 | 0.00 | - | 4 | 226 | 187.60% |
| JWN240621P00030000 | 2023-09-08 9:59AM EDT | 30.00 | 15.50 | 15.75 | 16.00 | 0.00 | - | 1 | 0 | 504.00% |
| JWN240621P00035000 | 2023-09-05 2:07PM EDT | 35.00 | 19.50 | 20.60 | 20.80 | 0.00 | - | 12 | 0 | 540.14% |
© 2024 Yahoo. All rights reserved.