Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018C00010000 | 2024-03-06 1:03PM EDT | 10.00 | 7.97 | 7.05 | 10.45 | 0.00 | - | 1 | 1 | 0.00% |
| JWN241018C00011000 | 2024-03-08 12:47PM EDT | 11.00 | 6.25 | 7.75 | 8.95 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00012000 | 2024-03-08 12:47PM EDT | 12.00 | 5.50 | 6.25 | 8.20 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00013000 | 2024-03-20 9:44AM EDT | 13.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JWN241018C00014000 | 2024-04-16 9:54AM EDT | 14.00 | 4.35 | 6.65 | 8.15 | 0.00 | - | 2 | 67 | 48.83% |
| JWN241018C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 6.80 | 4.85 | 8.80 | 0.00 | - | 5 | 184 | 125.98% |
| JWN241018C00016000 | 2024-07-10 3:32PM EDT | 16.00 | 6.21 | 4.15 | 8.10 | 0.00 | - | 2 | 19 | 123.05% |
| JWN241018C00017000 | 2024-05-14 3:48PM EDT | 17.00 | 5.16 | 3.55 | 7.05 | 0.00 | - | 2 | 75 | 108.30% |
| JWN241018C00018000 | 2024-07-02 2:13PM EDT | 18.00 | 4.15 | 2.42 | 6.15 | 0.00 | - | 1 | 161 | 98.73% |
| JWN241018C00019000 | 2024-07-25 11:51AM EDT | 19.00 | 3.15 | 2.11 | 4.25 | 0.00 | - | 9 | 1,133 | 60.79% |
| JWN241018C00020000 | 2024-07-25 11:38AM EDT | 20.00 | 2.30 | 1.74 | 3.35 | 0.00 | - | 77 | 1,990 | 53.08% |
| JWN241018C00021000 | 2024-07-26 11:38AM EDT | 21.00 | 2.19 | 2.37 | 2.94 | +0.18 | +8.96% | 1 | 510 | 56.98% |
| JWN241018C00022000 | 2024-07-26 12:21PM EDT | 22.00 | 1.89 | 1.85 | 2.01 | +0.33 | +21.15% | 202 | 1,228 | 46.39% |
| JWN241018C00023000 | 2024-07-26 2:14PM EDT | 23.00 | 1.41 | 1.46 | 1.54 | +0.26 | +22.61% | 50 | 557 | 45.31% |
| JWN241018C00024000 | 2024-07-25 11:38AM EDT | 24.00 | 0.70 | 1.05 | 1.21 | 0.00 | - | 150 | 2,789 | 45.80% |
| JWN241018C00025000 | 2024-07-26 2:42PM EDT | 25.00 | 0.75 | 0.75 | 0.95 | +0.15 | +25.00% | 293 | 545 | 46.39% |
| JWN241018C00026000 | 2024-07-26 2:29PM EDT | 26.00 | 0.53 | 0.45 | 0.70 | +0.12 | +29.27% | 291 | 385 | 45.70% |
| JWN241018C00027000 | 2024-07-24 1:42PM EDT | 27.00 | 0.31 | 0.02 | 0.80 | 0.00 | - | 13 | 171 | 54.10% |
| JWN241018C00028000 | 2024-07-24 11:05AM EDT | 28.00 | 0.19 | 0.26 | 0.34 | 0.00 | - | 9 | 316 | 43.75% |
| JWN241018C00029000 | 2024-07-18 10:24AM EDT | 29.00 | 0.43 | 0.17 | 0.32 | 0.00 | - | 1 | 5 | 47.17% |
| JWN241018C00030000 | 2024-07-18 2:55PM EDT | 30.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 7 | 72 | 60.50% |
| JWN241018C00035000 | 2024-06-18 2:49PM EDT | 35.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 53.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018P00005000 | 2024-05-30 1:21PM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 221.88% |
| JWN241018P00010000 | 2024-03-18 3:26PM EDT | 10.00 | 0.24 | 0.10 | 1.85 | 0.00 | - | 1 | 64 | 167.87% |
| JWN241018P00011000 | 2024-05-30 1:21PM EDT | 11.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 10 | 366 | 112.21% |
| JWN241018P00012000 | 2024-04-16 12:22PM EDT | 12.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 50 | 132 | 100.49% |
| JWN241018P00013000 | 2024-04-25 9:57AM EDT | 13.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 5 | 26 | 99.12% |
| JWN241018P00014000 | 2024-05-23 1:27PM EDT | 14.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 79.59% |
| JWN241018P00015000 | 2024-07-10 2:38PM EDT | 15.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 700 | 62.50% |
| JWN241018P00016000 | 2024-07-10 3:58PM EDT | 16.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 11 | 254 | 59.86% |
| JWN241018P00017000 | 2024-07-18 11:04AM EDT | 17.00 | 0.21 | 0.12 | 0.44 | 0.00 | - | 4 | 618 | 55.57% |
| JWN241018P00018000 | 2024-07-18 11:34AM EDT | 18.00 | 0.30 | 0.35 | 0.62 | 0.00 | - | 10 | 343 | 53.81% |
| JWN241018P00019000 | 2024-07-24 11:52AM EDT | 19.00 | 0.83 | 0.57 | 0.73 | 0.00 | - | 1 | 270 | 48.29% |
| JWN241018P00020000 | 2024-07-24 9:57AM EDT | 20.00 | 1.30 | 0.87 | 1.01 | 0.00 | - | 1 | 295 | 46.78% |
| JWN241018P00021000 | 2024-07-25 11:51AM EDT | 21.00 | 1.63 | 1.26 | 1.36 | 0.00 | - | 24 | 249 | 45.26% |
| JWN241018P00022000 | 2024-07-25 11:51AM EDT | 22.00 | 2.16 | 1.70 | 1.84 | 0.00 | - | 307 | 591 | 44.97% |
| JWN241018P00023000 | 2024-07-26 11:37AM EDT | 23.00 | 2.53 | 2.25 | 2.39 | +0.23 | +10.00% | 18 | 168 | 44.39% |
| JWN241018P00024000 | 2024-07-26 9:30AM EDT | 24.00 | 3.60 | 2.72 | 3.05 | +1.59 | +79.10% | 1 | 1,128 | 44.58% |
| JWN241018P00025000 | 2024-07-25 11:07AM EDT | 25.00 | 4.20 | 1.91 | 4.65 | 0.00 | - | 1 | 30 | 66.60% |
| JWN241018P00027000 | 2024-05-31 2:33PM EDT | 27.00 | 5.60 | 4.40 | 6.15 | 0.00 | - | 102 | 101 | 66.75% |
| JWN241018P00028000 | 2024-07-03 11:46AM EDT | 28.00 | 6.40 | 5.05 | 7.30 | 0.00 | - | 10 | 11 | 76.22% |
| JWN241018P00029000 | 2024-06-11 9:48AM EDT | 29.00 | 8.10 | 4.80 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| JWN241018P00030000 | 2024-06-10 10:02AM EDT | 30.00 | 8.10 | 8.00 | 9.35 | 0.00 | - | 1 | 0 | 68.07% |
| JWN241018P00035000 | 2024-06-05 9:44AM EDT | 35.00 | 13.00 | 11.10 | 15.45 | 0.00 | - | - | 0 | 71.05% |
© 2024 Yahoo. All rights reserved.