Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 108.69% |
| JWN241018C00011000 | 2024-03-08 12:47PM EDT | 11.00 | 6.25 | 7.75 | 8.95 | 0.00 | - | 3 | 8 | 75.88% |
| JWN241018C00012000 | 2024-03-08 12:47PM EDT | 12.00 | 5.50 | 6.25 | 8.20 | 0.00 | - | 3 | 8 | 76.76% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JWN241018C00015000 | 2024-04-18 3:57PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| JWN241018C00016000 | 2024-04-15 10:50AM EDT | 16.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JWN241018C00017000 | 2024-04-16 10:52AM EDT | 17.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JWN241018C00018000 | 2024-04-25 2:29PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JWN241018C00019000 | 2024-04-29 2:19PM EDT | 19.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JWN241018C00020000 | 2024-04-23 1:42PM EDT | 20.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| JWN241018C00021000 | 2024-04-29 10:43AM EDT | 21.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| JWN241018C00022000 | 2024-04-29 2:48PM EDT | 22.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JWN241018C00023000 | 2024-04-22 12:37PM EDT | 23.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JWN241018C00024000 | 2024-04-23 10:44AM EDT | 24.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| JWN241018C00025000 | 2024-04-29 10:43AM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JWN241018C00026000 | 2024-04-24 11:47AM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JWN241018C00027000 | 2024-04-23 11:28AM EDT | 27.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JWN241018C00028000 | 2024-04-23 10:44AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| JWN241018C00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JWN241018C00035000 | 2024-03-27 1:47PM EDT | 35.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 44 | 64 | 60.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018P00010000 | 2024-03-18 3:26PM EDT | 10.00 | 0.24 | 0.10 | 1.85 | 0.00 | - | 1 | 64 | 106.84% |
| JWN241018P00011000 | 2024-04-15 2:02PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JWN241018P00012000 | 2024-04-16 12:22PM EDT | 12.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JWN241018P00013000 | 2024-04-25 9:57AM EDT | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JWN241018P00014000 | 2024-04-08 11:49AM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JWN241018P00015000 | 2024-04-19 10:03AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| JWN241018P00016000 | 2024-04-23 11:54AM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JWN241018P00017000 | 2024-04-19 9:49AM EDT | 17.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JWN241018P00018000 | 2024-04-22 9:41AM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JWN241018P00019000 | 2024-04-29 2:19PM EDT | 19.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| JWN241018P00020000 | 2024-04-23 12:21PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JWN241018P00021000 | 2024-02-28 1:47PM EDT | 21.00 | 3.00 | 2.82 | 3.15 | 0.00 | - | - | 10 | 41.36% |
| JWN241018P00022000 | 2024-04-26 9:59AM EDT | 22.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JWN241018P00023000 | 2024-04-26 10:18AM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JWN241018P00024000 | 2024-03-05 1:44PM EDT | 24.00 | 5.05 | 6.35 | 6.75 | 0.00 | - | 9 | 31 | 65.38% |
| JWN241018P00025000 | 2024-03-13 9:55AM EDT | 25.00 | 7.45 | 6.25 | 6.50 | 0.00 | - | 1 | 11 | 48.24% |
| JWN241018P00030000 | 2024-03-05 10:54AM EDT | 30.00 | 10.05 | 11.15 | 11.55 | 0.00 | - | - | 43 | 61.23% |
© 2024 Yahoo. All rights reserved.