UK markets open in 7 hours 3 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,504.63 -1,946.12 (-4.02%)
Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517C00015000 | 2024-03-19 10:00AM EDT | 15.00 | 4.44 | 2.68 | 4.90 | 0.00 | - | 5 | 0 | 177.44% |
| JWN240517C00016000 | 2024-04-25 10:41AM EDT | 16.00 | 3.04 | 2.69 | 3.45 | 0.00 | - | 1 | 20 | 77.93% |
| JWN240517C00017000 | 2024-04-26 3:56PM EDT | 17.00 | 2.35 | 0.69 | 2.20 | 0.00 | - | 26 | 108 | 68.75% |
| JWN240517C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 1.59 | 1.01 | 1.61 | 0.00 | - | 4 | 902 | 53.32% |
| JWN240517C00018500 | 2024-05-01 12:57PM EDT | 18.50 | 0.76 | 0.76 | 1.33 | -0.35 | -31.53% | 13 | 20 | 54.88% |
| JWN240517C00019000 | 2024-05-01 2:52PM EDT | 19.00 | 0.97 | 0.10 | 1.13 | +0.18 | +22.78% | 179 | 1,193 | 75.20% |
| JWN240517C00019500 | 2024-05-01 11:27AM EDT | 19.50 | 0.41 | 0.42 | 0.46 | -0.19 | -31.67% | 1 | 417 | 45.80% |
| JWN240517C00020000 | 2024-05-01 3:23PM EDT | 20.00 | 0.41 | 0.25 | 0.34 | -0.12 | -22.64% | 49 | 1,543 | 47.85% |
| JWN240517C00020500 | 2024-04-25 12:04PM EDT | 20.50 | 0.36 | 0.07 | 0.74 | 0.00 | - | - | 151 | 61.52% |
| JWN240517C00021000 | 2024-04-30 11:32AM EDT | 21.00 | 0.26 | 0.08 | 0.30 | 0.00 | - | 4 | 1,859 | 51.76% |
| JWN240517C00021500 | 2024-04-25 12:04PM EDT | 21.50 | 0.18 | 0.03 | 0.93 | 0.00 | - | - | 15 | 83.40% |
| JWN240517C00022000 | 2024-04-24 2:41PM EDT | 22.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 448 | 58.79% |
| JWN240517C00022500 | 2024-04-29 1:37PM EDT | 22.50 | 0.34 | 0.00 | 0.68 | 0.00 | - | 2 | 15 | 86.13% |
| JWN240517C00023000 | 2024-04-29 9:37AM EDT | 23.00 | 0.04 | 0.01 | 0.77 | 0.00 | - | 1 | 176 | 97.07% |
| JWN240517C00024000 | 2024-04-23 3:23PM EDT | 24.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 100 | 480 | 110.16% |
| JWN240517C00025000 | 2024-04-18 3:51PM EDT | 25.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 736 | 92.58% |
| JWN240517C00026000 | 2024-03-22 9:55AM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 72.66% |
| JWN240517C00030000 | 2024-03-19 12:28PM EDT | 30.00 | 0.09 | 0.00 | 1.62 | 0.00 | - | 10 | 10 | 208.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517P00010000 | 2024-04-15 3:44PM EDT | 10.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 4 | 180.08% |
| JWN240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.38 | 0.00 | 0.04 | 0.00 | - | - | 4 | 98.44% |
| JWN240517P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| JWN240517P00014000 | 2024-04-16 12:14PM EDT | 14.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 148.63% |
| JWN240517P00014500 | 2024-04-22 10:20AM EDT | 14.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 15 | 136.52% |
| JWN240517P00015000 | 2024-05-01 1:30PM EDT | 15.00 | 0.09 | 0.04 | 0.13 | -0.06 | -40.00% | 2 | 382 | 72.27% |
| JWN240517P00016000 | 2024-05-01 12:08PM EDT | 16.00 | 0.04 | 0.04 | 0.38 | -0.02 | -33.33% | 40 | 627 | 72.27% |
| JWN240517P00016500 | 2024-04-30 3:25PM EDT | 16.50 | 0.06 | 0.06 | 0.81 | 0.00 | - | 2 | 10,160 | 83.79% |
| JWN240517P00017000 | 2024-04-30 12:25PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 54 | 514 | 65.43% |
| JWN240517P00017500 | 2024-05-01 1:46PM EDT | 17.50 | 0.24 | 0.16 | 0.25 | +0.01 | +4.35% | 222 | 72 | 46.39% |
| JWN240517P00018000 | 2024-05-01 1:05PM EDT | 18.00 | 0.27 | 0.21 | 0.44 | +0.07 | +35.00% | 15 | 845 | 49.22% |
| JWN240517P00018500 | 2024-05-01 12:42PM EDT | 18.50 | 0.38 | 0.45 | 0.64 | -0.03 | -7.32% | 91 | 10,599 | 48.93% |
| JWN240517P00019000 | 2024-05-01 3:36PM EDT | 19.00 | 0.68 | 0.73 | 0.80 | +0.09 | +15.25% | 157 | 1,891 | 43.07% |
| JWN240517P00019500 | 2024-04-26 11:43AM EDT | 19.50 | 1.08 | 1.04 | 1.18 | 0.00 | - | 1 | 26 | 47.75% |
| JWN240517P00020000 | 2024-04-30 3:25PM EDT | 20.00 | 1.19 | 1.25 | 2.23 | 0.00 | - | 3 | 190 | 62.21% |
| JWN240517P00021000 | 2024-05-01 11:24AM EDT | 21.00 | 2.40 | 1.97 | 2.51 | +0.50 | +26.32% | 10 | 38 | 63.09% |
| JWN240517P00022000 | 2024-04-12 10:01AM EDT | 22.00 | 3.00 | 1.79 | 4.40 | 0.00 | - | 10 | 10 | 142.38% |
| JWN240517P00023000 | 2024-04-15 12:01PM EDT | 23.00 | 4.70 | 3.75 | 5.60 | 0.00 | - | 10 | 10 | 105.27% |
© 2024 Yahoo. All rights reserved.