Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426C00010000 | 2024-04-18 3:46PM EDT | 10.00 | 8.40 | 8.65 | 8.90 | 0.00 | - | - | 88 | 375.00% |
| JWN240426C00015000 | 2024-04-23 11:29AM EDT | 15.00 | 4.65 | 3.55 | 4.00 | 0.00 | - | 1 | 5 | 150.00% |
| JWN240426C00016000 | 2024-04-17 10:22AM EDT | 16.00 | 1.80 | 2.53 | 3.05 | 0.00 | - | - | 0 | 126.56% |
| JWN240426C00016500 | 2024-04-15 11:39AM EDT | 16.50 | 1.77 | 1.99 | 2.50 | 0.00 | - | 8 | 13 | 189.06% |
| JWN240426C00017000 | 2024-04-23 2:16PM EDT | 17.00 | 2.70 | 1.70 | 1.96 | 0.00 | - | 160 | 98 | 106.25% |
| JWN240426C00017500 | 2024-04-23 11:51AM EDT | 17.50 | 1.93 | 1.10 | 1.59 | 0.00 | - | 3 | 243 | 87.50% |
| JWN240426C00018000 | 2024-04-25 9:44AM EDT | 18.00 | 0.85 | 0.66 | 0.93 | -0.30 | -26.09% | 1 | 407 | 83.20% |
| JWN240426C00018500 | 2024-04-23 12:18PM EDT | 18.50 | 1.20 | 0.39 | 0.66 | 0.00 | - | 1 | 134 | 69.14% |
| JWN240426C00019000 | 2024-04-24 3:56PM EDT | 19.00 | 0.49 | 0.12 | 0.36 | 0.00 | - | 23 | 858 | 62.11% |
| JWN240426C00019500 | 2024-04-25 9:41AM EDT | 19.50 | 0.02 | 0.04 | 0.13 | -0.17 | -89.47% | 7 | 257 | 58.59% |
| JWN240426C00020000 | 2024-04-24 2:49PM EDT | 20.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 157 | 699 | 54.69% |
| JWN240426C00020500 | 2024-04-24 10:47AM EDT | 20.50 | 0.03 | 0.00 | 0.58 | 0.00 | - | 53 | 86 | 156.64% |
| JWN240426C00021000 | 2024-04-24 9:50AM EDT | 21.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 121 | 76.56% |
| JWN240426C00021500 | 2024-03-28 1:39PM EDT | 21.50 | 0.45 | 0.00 | 0.63 | 0.00 | - | 11 | 13 | 207.03% |
| JWN240426C00022000 | 2024-04-15 9:46AM EDT | 22.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 20 | 216.80% |
| JWN240426C00022500 | 2024-04-18 3:47PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 66 | 106.25% |
| JWN240426C00023000 | 2024-04-15 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 250.78% |
| JWN240426C00024000 | 2024-04-18 3:47PM EDT | 24.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 210.94% |
| JWN240426C00035000 | 2024-04-18 3:51PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 365.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426P00013000 | 2024-03-08 1:22PM EDT | 13.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 685.94% |
| JWN240426P00013500 | 2024-03-08 1:10PM EDT | 13.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 641.41% |
| JWN240426P00014000 | 2024-04-04 3:28PM EDT | 14.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 353.91% |
| JWN240426P00014500 | 2024-04-10 9:32AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| JWN240426P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 125.00% |
| JWN240426P00016000 | 2024-04-22 9:52AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 93.75% |
| JWN240426P00016500 | 2024-04-24 3:51PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 2,045 | 78.13% |
| JWN240426P00017000 | 2024-04-22 3:25PM EDT | 17.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 22 | 160 | 128.13% |
| JWN240426P00017500 | 2024-04-23 3:33PM EDT | 17.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 33 | 398 | 135.94% |
| JWN240426P00018000 | 2024-04-24 1:20PM EDT | 18.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 208 | 449 | 51.56% |
| JWN240426P00018500 | 2024-04-24 3:51PM EDT | 18.50 | 0.14 | 0.09 | 0.26 | 0.00 | - | 18 | 117 | 51.95% |
| JWN240426P00019000 | 2024-04-25 9:44AM EDT | 19.00 | 0.37 | 0.27 | 0.47 | +0.21 | +131.25% | 100 | 290 | 60.35% |
| JWN240426P00019500 | 2024-04-25 9:35AM EDT | 19.50 | 0.73 | 0.72 | 1.05 | +0.23 | +46.00% | 8 | 141 | 73.44% |
| JWN240426P00020000 | 2024-04-23 10:00AM EDT | 20.00 | 0.78 | 1.13 | 1.89 | 0.00 | - | 8 | 10 | 127.34% |
© 2024 Yahoo. All rights reserved.