UK markets open in 7 hours 47 minutes
NIKKEI 225
27,968.99 0.00 (0.00%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.54 -0.01 (-0.01%) GOLD FUTURES
1,788.00 +28.10 (+1.60%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,213.27 +523.02 (+3.82%)
Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119C00002500 | 2022-11-28 3:59PM EST | 2.50 | 18.20 | 18.40 | 18.65 | 0.00 | - | 1 | 3 | 98.44% |
| JWN240119C00005000 | 2022-11-10 11:26AM EST | 5.00 | 15.60 | 16.00 | 16.25 | 0.00 | - | 2 | 2 | 79.88% |
| JWN240119C00007500 | 2022-10-14 9:49AM EST | 7.50 | 11.30 | 14.30 | 14.50 | 0.00 | - | 1 | 5 | 94.34% |
| JWN240119C00010000 | 2022-11-23 11:10AM EST | 10.00 | 12.10 | 11.75 | 11.95 | 0.00 | - | 2 | 245 | 70.12% |
| JWN240119C00012500 | 2022-11-23 2:42PM EST | 12.50 | 10.58 | 9.95 | 10.15 | 0.00 | - | 9 | 148 | 67.99% |
| JWN240119C00015000 | 2022-11-25 12:40PM EST | 15.00 | 9.13 | 8.30 | 8.50 | 0.00 | - | 3 | 436 | 65.14% |
| JWN240119C00017500 | 2022-11-23 3:57PM EST | 17.50 | 7.60 | 6.90 | 7.10 | 0.00 | - | 2 | 849 | 63.40% |
| JWN240119C00020000 | 2022-11-29 10:40AM EST | 20.00 | 5.35 | 5.70 | 5.85 | 0.00 | - | 10 | 704 | 61.65% |
| JWN240119C00022500 | 2022-11-28 12:31PM EST | 22.50 | 4.88 | 4.65 | 4.80 | 0.00 | - | 4 | 404 | 60.03% |
| JWN240119C00025000 | 2022-11-28 3:39PM EST | 25.00 | 3.70 | 3.75 | 3.90 | 0.00 | - | 39 | 442 | 58.46% |
| JWN240119C00027500 | 2022-11-30 2:23PM EST | 27.50 | 3.15 | 3.05 | 3.20 | +0.10 | +3.28% | 2 | 460 | 57.64% |
| JWN240119C00030000 | 2022-11-29 9:30AM EST | 30.00 | 2.50 | 2.46 | 2.62 | 0.00 | - | 2 | 830 | 56.84% |
| JWN240119C00032500 | 2022-11-09 11:51AM EST | 32.50 | 1.90 | 1.97 | 2.20 | 0.00 | - | 30 | 436 | 56.42% |
| JWN240119C00035000 | 2022-11-28 3:50PM EST | 35.00 | 1.62 | 1.56 | 1.77 | 0.00 | - | 646 | 1,495 | 55.44% |
| JWN240119C00037500 | 2022-11-29 3:27PM EST | 37.50 | 1.35 | 1.28 | 1.50 | 0.00 | - | 2 | 86 | 55.47% |
| JWN240119C00040000 | 2022-11-29 11:59AM EST | 40.00 | 1.09 | 1.05 | 1.23 | 0.00 | - | 1 | 459 | 55.13% |
| JWN240119C00042500 | 2022-11-29 12:10PM EST | 42.50 | 0.89 | 0.84 | 1.06 | 0.00 | - | 1 | 24 | 55.08% |
| JWN240119C00045000 | 2022-11-23 1:55PM EST | 45.00 | 0.91 | 0.66 | 0.85 | 0.00 | - | 17 | 109 | 54.30% |
| JWN240119C00047500 | 2022-10-20 9:54AM EST | 47.50 | 0.71 | 0.89 | 1.06 | 0.00 | - | 2 | 11 | 60.79% |
| JWN240119C00050000 | 2022-11-29 1:06PM EST | 50.00 | 0.52 | 0.46 | 0.63 | 0.00 | - | 6 | 455 | 54.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240119P00002500 | 2022-11-29 11:00AM EST | 2.50 | 0.07 | 0.06 | 0.15 | 0.00 | - | 15 | 336 | 110.55% |
| JWN240119P00005000 | 2022-11-29 12:44PM EST | 5.00 | 0.26 | 0.18 | 0.33 | 0.00 | - | 62 | 412 | 88.87% |
| JWN240119P00007500 | 2022-11-29 3:57PM EST | 7.50 | 0.56 | 0.50 | 0.58 | 0.00 | - | 60 | 420 | 79.20% |
| JWN240119P00010000 | 2022-11-28 2:43PM EST | 10.00 | 1.00 | 0.92 | 1.00 | 0.00 | - | 10 | 2,480 | 72.41% |
| JWN240119P00012500 | 2022-11-30 10:30AM EST | 12.50 | 1.58 | 1.48 | 1.61 | -0.05 | -3.07% | 17 | 7,498 | 67.33% |
| JWN240119P00015000 | 2022-11-18 1:58PM EST | 15.00 | 2.62 | 2.25 | 2.38 | 0.00 | - | 2 | 260 | 63.33% |
| JWN240119P00017500 | 2022-11-29 3:48PM EST | 17.50 | 3.38 | 3.20 | 3.35 | 0.00 | - | 50 | 5,750 | 59.99% |
| JWN240119P00020000 | 2022-11-29 3:03PM EST | 20.00 | 4.55 | 4.35 | 4.55 | 0.00 | - | 56 | 1,428 | 57.37% |
| JWN240119P00022500 | 2022-11-29 11:01AM EST | 22.50 | 6.05 | 5.75 | 5.85 | 0.00 | - | 1 | 698 | 54.86% |
| JWN240119P00025000 | 2022-11-23 2:16PM EST | 25.00 | 7.17 | 7.25 | 7.40 | 0.00 | - | 1 | 342 | 52.54% |
| JWN240119P00027500 | 2022-10-14 9:33AM EST | 27.50 | 10.85 | 9.00 | 9.20 | 0.00 | - | 10 | 735 | 51.37% |
| JWN240119P00030000 | 2022-11-25 12:50PM EST | 30.00 | 10.35 | 10.80 | 11.00 | 0.00 | - | 2 | 145 | 50.10% |
| JWN240119P00032500 | 2022-11-30 2:35PM EST | 32.50 | 12.95 | 15.75 | 15.90 | -1.96 | -13.15% | 1 | 333 | 82.06% |
| JWN240119P00035000 | 2022-09-26 11:01AM EST | 35.00 | 17.70 | 15.00 | 15.25 | 0.00 | - | 1 | 22 | 49.37% |
| JWN240119P00037500 | 2022-09-26 1:15PM EST | 37.50 | 20.20 | 17.40 | 17.65 | 0.00 | - | 1 | 293 | 51.56% |
| JWN240119P00040000 | 2022-09-08 1:49PM EST | 40.00 | 21.08 | 21.05 | 21.20 | 0.00 | - | 1 | 2 | 68.48% |
| JWN240119P00042500 | 2021-11-10 6:46AM EST | 42.50 | 19.20 | 22.00 | 23.95 | 0.00 | - | - | 2 | 62.87% |
| JWN240119P00045000 | 2022-08-19 11:42AM EST | 45.00 | 22.20 | 26.10 | 26.35 | 0.00 | - | 1 | 21 | 76.03% |
| JWN240119P00047500 | 2022-06-22 12:38PM EST | 47.50 | 25.10 | 24.75 | 25.30 | 0.00 | - | 16 | 18 | 0.00% |
| JWN240119P00050000 | 2022-08-30 8:57AM EST | 50.00 | 32.20 | 32.75 | 33.20 | 0.00 | - | 5 | 0 | 102.71% |
© 2022 Yahoo. All rights reserved.
