Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119C00010000 | 2022-05-25 2:53PM EDT | 10.00 | 14.20 | 14.60 | 15.20 | 0.00 | - | 5 | 21 | 64.21% |
| JWN240119C00012500 | 2022-05-10 12:41PM EDT | 12.50 | 11.80 | 12.45 | 13.25 | 0.00 | - | 1 | 73 | 58.79% |
| JWN240119C00015000 | 2022-05-25 10:33AM EDT | 15.00 | 10.35 | 10.95 | 11.75 | 0.00 | - | 1 | 261 | 60.13% |
| JWN240119C00017500 | 2022-05-25 2:12PM EDT | 17.50 | 9.20 | 9.65 | 10.55 | 0.00 | - | 20 | 55 | 61.45% |
| JWN240119C00020000 | 2022-05-25 2:13PM EDT | 20.00 | 8.00 | 8.30 | 9.05 | 0.00 | - | 54 | 672 | 58.91% |
| JWN240119C00022500 | 2022-05-25 2:01PM EDT | 22.50 | 7.05 | 7.25 | 7.80 | 0.00 | - | 10 | 306 | 57.87% |
| JWN240119C00025000 | 2022-05-26 9:55AM EDT | 25.00 | 6.60 | 6.55 | 6.90 | +0.35 | +5.60% | 1 | 363 | 58.74% |
| JWN240119C00027500 | 2022-05-25 2:54PM EDT | 27.50 | 5.65 | 5.55 | 6.25 | 0.00 | - | 1 | 278 | 58.33% |
| JWN240119C00030000 | 2022-05-25 3:00PM EDT | 30.00 | 4.81 | 4.95 | 5.60 | 0.00 | - | 112 | 319 | 58.72% |
| JWN240119C00032500 | 2022-04-20 10:37AM EDT | 32.50 | 6.41 | 3.15 | 3.50 | 0.00 | - | 5 | 81 | 49.00% |
| JWN240119C00035000 | 2022-05-24 9:42AM EDT | 35.00 | 2.70 | 3.75 | 4.35 | 0.00 | - | 5 | 2,215 | 57.64% |
| JWN240119C00037500 | 2022-05-12 2:39PM EDT | 37.50 | 2.91 | 3.20 | 4.05 | 0.00 | - | 1 | 31 | 57.80% |
| JWN240119C00040000 | 2022-05-25 3:21PM EDT | 40.00 | 3.00 | 2.79 | 3.50 | 0.00 | - | 3 | 156 | 57.01% |
| JWN240119C00042500 | 2022-05-02 2:56PM EDT | 42.50 | 3.10 | 2.47 | 2.99 | 0.00 | - | 6 | 10 | 56.31% |
| JWN240119C00045000 | 2022-05-20 3:34PM EDT | 45.00 | 1.83 | 2.09 | 2.92 | 0.00 | - | 1 | 73 | 56.93% |
| JWN240119C00047500 | 2022-03-02 12:47PM EDT | 47.50 | 2.75 | 2.41 | 2.97 | 0.00 | - | 1 | 4 | 61.06% |
| JWN240119C00050000 | 2022-05-25 10:49AM EDT | 50.00 | 1.78 | 1.61 | 2.37 | 0.00 | - | 2 | 295 | 56.65% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119P00010000 | 2022-05-25 9:56AM EDT | 10.00 | 1.63 | 1.11 | 1.62 | 0.00 | - | 2 | 150 | 74.71% |
| JWN240119P00012500 | 2022-05-24 3:39PM EDT | 12.50 | 2.65 | 1.76 | 2.31 | 0.00 | - | 14 | 7,483 | 70.29% |
| JWN240119P00015000 | 2022-05-20 9:55AM EDT | 15.00 | 3.80 | 2.58 | 3.05 | 0.00 | - | 10 | 98 | 66.31% |
| JWN240119P00017500 | 2022-05-25 10:04AM EDT | 17.50 | 4.35 | 3.75 | 4.15 | 0.00 | - | 1 | 2,204 | 65.38% |
| JWN240119P00020000 | 2022-05-24 3:31PM EDT | 20.00 | 6.35 | 4.90 | 5.30 | 0.00 | - | 1 | 290 | 63.14% |
| JWN240119P00022500 | 2022-05-25 9:30AM EDT | 22.50 | 7.30 | 6.20 | 6.60 | 0.00 | - | 5 | 470 | 61.30% |
| JWN240119P00025000 | 2022-05-10 12:12PM EDT | 25.00 | 8.39 | 7.65 | 8.10 | 0.00 | - | 3 | 87 | 60.06% |
| JWN240119P00027500 | 2022-05-25 11:18AM EDT | 27.50 | 9.85 | 9.20 | 9.60 | 0.00 | - | 10 | 396 | 58.37% |
| JWN240119P00030000 | 2022-05-20 1:49PM EDT | 30.00 | 13.08 | 10.90 | 11.35 | 0.00 | - | 21 | 157 | 57.54% |
| JWN240119P00032500 | 2022-05-12 3:19PM EDT | 32.50 | 13.65 | 12.70 | 13.40 | 0.00 | - | 307 | 332 | 57.62% |
| JWN240119P00035000 | 2022-05-16 9:39AM EDT | 35.00 | 14.95 | 14.55 | 15.10 | 0.00 | - | 16 | 21 | 55.85% |
| JWN240119P00037500 | 2022-05-12 3:25PM EDT | 37.50 | 17.65 | 16.40 | 17.05 | 0.00 | - | 270 | 277 | 54.49% |
| JWN240119P00040000 | 2022-05-02 10:30AM EDT | 40.00 | 16.72 | 18.35 | 19.20 | 0.00 | - | 10 | 1 | 53.86% |
| JWN240119P00042500 | 2021-11-10 7:46AM EDT | 42.50 | 19.20 | 22.00 | 23.95 | 0.00 | - | - | 2 | 71.19% |
| JWN240119P00045000 | 2021-11-10 7:46AM EDT | 45.00 | 21.75 | 24.50 | 26.35 | 0.00 | - | 15 | 16 | 73.54% |
| JWN240119P00047500 | 2022-03-04 12:34PM EDT | 47.50 | 25.15 | 22.05 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
