Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220715C00010000 | 2022-04-01 9:30AM EDT | 10.00 | 17.35 | 15.65 | 15.95 | 0.00 | - | 20 | 29 | 271.00% |
| JWN220715C00012500 | 2022-03-24 1:32PM EDT | 12.50 | 14.70 | 13.80 | 14.30 | 0.00 | - | 35 | 0 | 257.42% |
| JWN220715C00015000 | 2022-05-25 10:12AM EDT | 15.00 | 8.10 | 9.20 | 9.45 | 0.00 | - | 1 | 46 | 69.14% |
| JWN220715C00017500 | 2022-05-25 1:59PM EDT | 17.50 | 6.86 | 6.95 | 7.20 | +0.46 | +7.19% | 1 | 342 | 72.66% |
| JWN220715C00020000 | 2022-05-26 9:46AM EDT | 20.00 | 4.65 | 4.85 | 5.05 | +0.15 | +3.33% | 23 | 455 | 66.60% |
| JWN220715C00022500 | 2022-05-26 9:47AM EDT | 22.50 | 3.20 | 3.10 | 3.25 | +0.44 | +15.94% | 11 | 2,018 | 62.70% |
| JWN220715C00025000 | 2022-05-26 10:12AM EDT | 25.00 | 1.71 | 1.77 | 1.89 | +0.14 | +8.92% | 49 | 878 | 59.42% |
| JWN220715C00027500 | 2022-05-26 9:39AM EDT | 27.50 | 1.05 | 0.92 | 1.00 | +0.17 | +19.32% | 18 | 3,248 | 57.47% |
| JWN220715C00030000 | 2022-05-26 10:21AM EDT | 30.00 | 0.45 | 0.44 | 0.48 | +0.03 | +7.14% | 11 | 3,156 | 56.15% |
| JWN220715C00032500 | 2022-05-25 3:58PM EDT | 32.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 52 | 1,643 | 56.54% |
| JWN220715C00035000 | 2022-05-25 3:30PM EDT | 35.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 51 | 990 | 57.62% |
| JWN220715C00037500 | 2022-05-24 3:53PM EDT | 37.50 | 0.12 | 0.04 | 0.13 | 0.00 | - | 100 | 453 | 62.50% |
| JWN220715C00040000 | 2022-05-25 3:32PM EDT | 40.00 | 0.01 | 0.03 | 0.10 | 0.00 | - | 10 | 314 | 66.80% |
| JWN220715C00042500 | 2022-04-18 10:41AM EDT | 42.50 | 0.48 | 0.01 | 0.30 | 0.00 | - | 1 | 37 | 84.77% |
| JWN220715C00045000 | 2022-05-25 3:47PM EDT | 45.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 0 | 77.34% |
| JWN220715C00047500 | 2022-04-26 11:02AM EDT | 47.50 | 0.16 | 0.01 | 0.10 | 0.00 | - | 11 | 17 | 82.81% |
| JWN220715C00050000 | 2022-04-29 3:39PM EDT | 50.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 374 | 86.72% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220715P00010000 | 2022-05-26 9:30AM EDT | 10.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 4 | 130 | 123.83% |
| JWN220715P00012500 | 2022-05-25 3:35PM EDT | 12.50 | 0.13 | 0.08 | 0.17 | -0.03 | -18.75% | 1 | 441 | 104.69% |
| JWN220715P00015000 | 2022-05-26 10:20AM EDT | 15.00 | 0.23 | 0.19 | 0.22 | -0.04 | -14.81% | 10 | 1,663 | 88.67% |
| JWN220715P00017500 | 2022-05-26 10:13AM EDT | 17.50 | 0.44 | 0.38 | 0.43 | -0.09 | -16.98% | 53 | 1,917 | 78.71% |
| JWN220715P00020000 | 2022-05-26 10:25AM EDT | 20.00 | 0.79 | 0.74 | 0.82 | -0.25 | -24.04% | 59 | 2,141 | 70.51% |
| JWN220715P00022500 | 2022-05-26 10:21AM EDT | 22.50 | 1.56 | 1.44 | 1.50 | -0.40 | -20.41% | 163 | 1,433 | 64.50% |
| JWN220715P00025000 | 2022-05-26 10:18AM EDT | 25.00 | 2.79 | 2.59 | 2.68 | -0.41 | -12.81% | 16 | 2,064 | 61.33% |
| JWN220715P00027500 | 2022-05-25 12:08PM EDT | 27.50 | 5.20 | 4.20 | 4.40 | 0.00 | - | 61 | 1,239 | 60.69% |
| JWN220715P00030000 | 2022-05-25 3:47PM EDT | 30.00 | 7.00 | 6.20 | 6.35 | 0.00 | - | 3 | 363 | 59.38% |
| JWN220715P00032500 | 2022-05-20 3:08PM EDT | 32.50 | 12.47 | 8.50 | 8.75 | 0.00 | - | 1 | 487 | 65.53% |
| JWN220715P00035000 | 2022-05-25 1:13PM EDT | 35.00 | 12.25 | 10.90 | 11.15 | 0.00 | - | 5 | 79 | 70.80% |
| JWN220715P00037500 | 2022-05-25 3:41PM EDT | 37.50 | 14.11 | 13.30 | 13.50 | 0.00 | - | 56 | 341 | 70.70% |
| JWN220715P00040000 | 2022-05-25 1:16PM EDT | 40.00 | 17.30 | 15.80 | 16.05 | 0.00 | - | 1 | 45 | 80.86% |
| JWN220715P00042500 | 2022-04-26 12:02PM EDT | 42.50 | 16.65 | 18.25 | 18.60 | 0.00 | - | 6 | 21 | 88.09% |
| JWN220715P00045000 | 2022-05-25 11:43AM EDT | 45.00 | 22.55 | 20.60 | 21.00 | 0.00 | - | 3 | 24 | 79.30% |
| JWN220715P00047500 | 2022-04-19 10:50AM EDT | 47.50 | 18.45 | 25.20 | 25.60 | 0.00 | - | 5 | 73 | 190.87% |
| JWN220715P00050000 | 2022-05-25 12:54PM EDT | 50.00 | 27.21 | 25.60 | 26.10 | 0.00 | - | 1 | 14 | 98.05% |
© 2022 Yahoo. All rights reserved.
