Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230120C00002500 | 2021-12-27 12:16PM EST | 2.50 | 20.00 | 20.20 | 22.00 | 0.00 | - | 1 | 20 | 709.77% |
| JWN230120C00005000 | 2021-12-14 9:30AM EST | 5.00 | 14.70 | 17.70 | 18.25 | 0.00 | - | 2 | 81 | 348.83% |
| JWN230120C00007500 | 2022-08-09 12:06PM EST | 7.50 | 14.63 | 16.65 | 16.95 | 0.00 | - | 6 | 14 | 377.54% |
| JWN230120C00010000 | 2022-08-01 1:58PM EST | 10.00 | 14.00 | 14.30 | 14.50 | 0.00 | - | 11 | 453 | 296.68% |
| JWN230120C00012500 | 2022-08-03 11:35AM EST | 12.50 | 12.85 | 11.95 | 12.15 | 0.00 | - | 1 | 550 | 240.33% |
| JWN230120C00015000 | 2022-08-11 9:32AM EST | 15.00 | 10.10 | 9.90 | 10.10 | +2.25 | +28.66% | 2 | 1,693 | 207.81% |
| JWN230120C00017500 | 2022-08-04 9:17AM EST | 17.50 | 8.27 | 7.95 | 8.15 | 0.00 | - | 3 | 189 | 181.25% |
| JWN230120C00020000 | 2022-08-11 1:01PM EST | 20.00 | 6.17 | 6.15 | 6.35 | +1.57 | +34.13% | 2 | 709 | 159.42% |
| JWN230120C00022500 | 2022-08-09 12:32PM EST | 22.50 | 3.50 | 4.80 | 4.95 | 0.00 | - | 2 | 1,131 | 148.39% |
| JWN230120C00025000 | 2022-08-11 11:49AM EST | 25.00 | 3.45 | 3.55 | 3.75 | +1.00 | +40.82% | 30 | 5,362 | 137.50% |
| JWN230120C00027500 | 2022-08-10 1:11PM EST | 27.50 | 2.36 | 2.66 | 2.79 | +0.65 | +38.01% | 3 | 1,197 | 130.81% |
| JWN230120C00030000 | 2022-08-11 12:50PM EST | 30.00 | 2.02 | 1.96 | 2.12 | +0.78 | +62.90% | 30 | 2,741 | 126.71% |
| JWN230120C00032500 | 2022-08-11 11:09AM EST | 32.50 | 1.36 | 1.43 | 1.57 | +0.48 | +54.55% | 10 | 985 | 122.95% |
| JWN230120C00035000 | 2022-08-11 8:42AM EST | 35.00 | 1.00 | 1.04 | 1.11 | +0.34 | +51.52% | 1 | 854 | 119.24% |
| JWN230120C00037500 | 2022-07-27 1:41PM EST | 37.50 | 0.53 | 0.76 | 0.84 | 0.00 | - | 8 | 273 | 117.87% |
| JWN230120C00040000 | 2022-08-10 1:05PM EST | 40.00 | 0.49 | 0.56 | 0.63 | -0.07 | -12.50% | 2 | 1,951 | 116.70% |
| JWN230120C00042500 | 2022-08-09 12:59PM EST | 42.50 | 0.27 | 0.42 | 0.48 | 0.00 | - | 2 | 448 | 116.21% |
| JWN230120C00045000 | 2022-08-08 12:22PM EST | 45.00 | 0.32 | 0.32 | 0.38 | 0.00 | - | 8 | 2,318 | 116.50% |
| JWN230120C00047500 | 2022-08-10 10:32AM EST | 47.50 | 0.18 | 0.24 | 0.29 | -0.12 | -40.00% | 40 | 94 | 116.02% |
| JWN230120C00050000 | 2022-08-11 9:03AM EST | 50.00 | 0.20 | 0.17 | 0.23 | +0.02 | +11.11% | 1 | 271 | 115.63% |
| JWN230120C00052500 | 2022-08-02 11:18AM EST | 52.50 | 0.13 | 0.05 | 0.23 | 0.00 | - | 20 | 46 | 113.67% |
| JWN230120C00055000 | 2022-08-10 10:51AM EST | 55.00 | 0.08 | 0.03 | 0.18 | +0.08 | +37.50% | 1 | 31 | 113.28% |
| JWN230120C00060000 | 2022-08-05 12:35PM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 120.70% |
| JWN230120C00065000 | 2022-07-21 10:37AM EST | 65.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 20 | 358 | 115.63% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230120P00002500 | 2021-11-01 10:47AM EST | 2.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 350 | 988 | 310.94% |
| JWN230120P00005000 | 2022-08-11 10:09AM EST | 5.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 200 | 6,533 | 190.63% |
| JWN230120P00007500 | 2022-08-01 9:49AM EST | 7.50 | 0.14 | 0.11 | 0.17 | 0.00 | - | 4 | 5,387 | 162.89% |
| JWN230120P00010000 | 2022-08-09 9:13AM EST | 10.00 | 0.28 | 0.15 | 0.32 | 0.00 | - | 5 | 1,481 | 137.89% |
| JWN230120P00012500 | 2022-08-11 8:30AM EST | 12.50 | 0.50 | 0.48 | 0.51 | -0.15 | -23.08% | 1 | 2,291 | 127.34% |
| JWN230120P00015000 | 2022-07-29 1:47PM EST | 15.00 | 0.94 | 0.83 | 0.88 | 0.00 | - | 1 | 1,377 | 115.33% |
| JWN230120P00017500 | 2022-08-10 11:42AM EST | 17.50 | 1.44 | 1.35 | 1.50 | -0.32 | -18.18% | 2 | 6,019 | 106.35% |
| JWN230120P00020000 | 2022-08-10 9:57AM EST | 20.00 | 2.45 | 2.12 | 2.20 | -0.33 | -11.87% | 16 | 3,595 | 95.95% |
| JWN230120P00022500 | 2022-08-11 11:54AM EST | 22.50 | 3.19 | 3.10 | 3.20 | -0.68 | -17.57% | 1 | 462 | 86.08% |
| JWN230120P00025000 | 2022-08-10 2:58PM EST | 25.00 | 4.95 | 4.30 | 4.50 | -0.61 | -10.97% | 8 | 2,062 | 75.10% |
| JWN230120P00027500 | 2022-08-10 2:39PM EST | 27.50 | 6.54 | 5.95 | 6.05 | -0.71 | -9.79% | 21 | 1,898 | 63.57% |
| JWN230120P00030000 | 2022-07-28 1:59PM EST | 30.00 | 9.00 | 7.70 | 7.80 | 0.00 | - | 1 | 1,024 | 0.00% |
| JWN230120P00032500 | 2022-08-04 10:23AM EST | 32.50 | 9.60 | 9.55 | 9.80 | 0.00 | - | 1 | 108 | 0.00% |
| JWN230120P00035000 | 2021-12-06 3:25PM EST | 35.00 | 15.86 | 13.65 | 14.05 | 0.00 | - | 21 | 2,015 | 115.53% |
| JWN230120P00037500 | 2021-12-27 10:17AM EST | 37.50 | 16.78 | 15.90 | 17.10 | 0.00 | - | 15 | 202 | 131.69% |
| JWN230120P00040000 | 2022-08-09 1:27PM EST | 40.00 | 18.55 | 16.25 | 16.50 | 0.00 | - | 3 | 49 | 0.00% |
| JWN230120P00042500 | 2021-12-06 1:35PM EST | 42.50 | 22.80 | 20.25 | 21.25 | 0.00 | - | 1 | 9 | 111.82% |
| JWN230120P00045000 | 2022-07-08 1:50PM EST | 45.00 | 23.92 | 20.15 | 20.40 | 0.00 | - | 10 | 20 | 0.00% |
| JWN230120P00047500 | 2021-12-23 12:34PM EST | 47.50 | 26.15 | 25.05 | 25.75 | 0.00 | - | 10 | 0 | 82.81% |
| JWN230120P00050000 | 2021-11-09 2:23PM EST | 50.00 | 18.40 | 29.35 | 29.75 | 0.00 | - | 9 | 20 | 193.26% |
| JWN230120P00052500 | 2022-07-20 1:00PM EST | 52.50 | 30.00 | 28.25 | 28.55 | 0.00 | - | - | 13 | 0.00% |
| JWN230120P00055000 | 2022-07-21 12:26PM EST | 55.00 | 30.80 | 30.70 | 31.05 | 0.00 | - | - | 15 | 0.00% |
| JWN230120P00060000 | 2022-08-02 8:40AM EST | 60.00 | 36.55 | 35.75 | 36.00 | 0.00 | - | 65 | 43 | 0.00% |
| JWN230120P00065000 | 2022-07-29 8:30AM EST | 65.00 | 41.95 | 40.70 | 41.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
