Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN250117C00002500 | 2024-05-02 3:46PM EDT | 2.50 | 17.35 | 18.00 | 21.25 | 0.00 | - | 1 | 6 | 128.13% |
| JWN250117C00005000 | 2023-12-21 10:30AM EDT | 5.00 | 13.35 | 12.55 | 14.20 | 0.00 | - | 2 | 14 | 0.00% |
| JWN250117C00007500 | 2024-06-03 9:30AM EDT | 7.50 | 15.00 | 12.75 | 16.10 | 0.00 | - | 1 | 0 | 178.42% |
| JWN250117C00010000 | 2024-07-19 12:29PM EDT | 10.00 | 12.39 | 11.55 | 14.10 | 0.00 | - | 1 | 71 | 104.59% |
| JWN250117C00012500 | 2024-07-16 12:14PM EDT | 12.50 | 11.03 | 7.60 | 11.70 | 0.00 | - | 20 | 348 | 124.90% |
| JWN250117C00015000 | 2024-07-24 11:48AM EDT | 15.00 | 6.70 | 5.95 | 9.25 | 0.00 | - | 14 | 869 | 52.83% |
| JWN250117C00017500 | 2024-07-16 10:00AM EDT | 17.50 | 6.75 | 3.35 | 7.15 | 0.00 | - | 1 | 648 | 83.25% |
| JWN250117C00019000 | 2024-07-25 2:32PM EDT | 19.00 | 3.80 | 3.50 | 5.25 | 0.00 | - | 1 | 172 | 61.79% |
| JWN250117C00020000 | 2024-07-26 11:39AM EDT | 20.00 | 3.00 | 3.45 | 4.15 | -0.25 | -7.69% | 6 | 3,816 | 51.49% |
| JWN250117C00021000 | 2024-07-26 10:14AM EDT | 21.00 | 2.86 | 2.88 | 3.30 | -0.59 | -17.10% | 10 | 31 | 45.68% |
| JWN250117C00022500 | 2024-07-26 11:58AM EDT | 22.50 | 2.45 | 2.35 | 2.60 | +0.32 | +15.02% | 26 | 1,228 | 45.46% |
| JWN250117C00024000 | 2024-07-24 10:18AM EDT | 24.00 | 1.81 | 1.69 | 2.30 | +0.56 | +44.80% | 1 | 105 | 49.81% |
| JWN250117C00025000 | 2024-07-26 2:32PM EDT | 25.00 | 1.48 | 0.96 | 1.83 | +0.19 | +14.73% | 23 | 4,812 | 47.29% |
| JWN250117C00026000 | 2024-07-16 2:27PM EDT | 26.00 | 1.85 | 1.08 | 1.39 | 0.00 | - | 50 | 89 | 44.43% |
| JWN250117C00027500 | 2024-07-26 2:39PM EDT | 27.50 | 0.88 | 0.48 | 1.00 | +0.14 | +18.92% | 2 | 793 | 43.26% |
| JWN250117C00029000 | 2024-07-16 9:46AM EDT | 29.00 | 1.02 | 0.31 | 0.72 | 0.00 | - | - | 1 | 42.63% |
| JWN250117C00030000 | 2024-07-26 3:05PM EDT | 30.00 | 0.44 | 0.35 | 0.55 | -0.41 | -48.24% | 10 | 596 | 41.65% |
| JWN250117C00032500 | 2024-07-24 9:54AM EDT | 32.50 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 162 | 62.60% |
| JWN250117C00035000 | 2024-07-22 3:35PM EDT | 35.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 5 | 185 | 59.42% |
| JWN250117C00037500 | 2024-07-19 9:44AM EDT | 37.50 | 0.03 | 0.01 | 0.60 | 0.00 | - | 12 | 69 | 51.27% |
| JWN250117C00040000 | 2024-07-18 3:06PM EDT | 40.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 8 | 722 | 53.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN250117P00002500 | 2024-02-27 12:01PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 207.42% |
| JWN250117P00005000 | 2024-05-02 1:55PM EDT | 5.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 46 | 485 | 163.87% |
| JWN250117P00007500 | 2024-07-25 9:30AM EDT | 7.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 8,548 | 79.69% |
| JWN250117P00010000 | 2024-07-25 2:58PM EDT | 10.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 4 | 29,785 | 70.90% |
| JWN250117P00012500 | 2024-07-17 11:35AM EDT | 12.50 | 0.15 | 0.09 | 0.33 | 0.00 | - | 5 | 1,076 | 56.64% |
| JWN250117P00014000 | 2024-07-24 9:45AM EDT | 14.00 | 0.32 | 0.00 | 0.83 | 0.00 | - | 91 | 107 | 56.84% |
| JWN250117P00015000 | 2024-07-23 2:35PM EDT | 15.00 | 0.40 | 0.30 | 0.95 | 0.00 | - | 12 | 7,386 | 57.47% |
| JWN250117P00016000 | 2024-06-25 11:25AM EDT | 16.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | - | 6 | 60.99% |
| JWN250117P00017500 | 2024-07-24 12:30PM EDT | 17.50 | 1.00 | 0.70 | 0.90 | 0.00 | - | 2 | 2,696 | 47.51% |
| JWN250117P00019000 | 2024-07-10 11:09AM EDT | 19.00 | 1.29 | 0.77 | 1.27 | 0.00 | - | 1 | 21 | 44.78% |
| JWN250117P00020000 | 2024-07-23 1:13PM EDT | 20.00 | 1.59 | 1.62 | 1.73 | -0.02 | -1.24% | 9 | 7,478 | 45.85% |
| JWN250117P00021000 | 2024-07-26 3:45PM EDT | 21.00 | 2.01 | 1.76 | 2.25 | +0.48 | +31.37% | 174 | 210 | 46.73% |
| JWN250117P00022500 | 2024-07-26 11:29AM EDT | 22.50 | 2.99 | 2.22 | 2.89 | +0.59 | +24.58% | 145 | 789 | 43.85% |
| JWN250117P00024000 | 2024-07-26 11:14AM EDT | 24.00 | 4.00 | 2.39 | 3.65 | -0.15 | -3.61% | 6 | 499 | 40.94% |
| JWN250117P00025000 | 2024-07-24 3:54PM EDT | 25.00 | 4.75 | 3.80 | 4.30 | 0.00 | - | 28 | 488 | 40.21% |
| JWN250117P00026000 | 2024-07-11 3:54PM EDT | 26.00 | 3.65 | 3.20 | 5.55 | 0.00 | - | - | 15 | 49.12% |
| JWN250117P00027500 | 2024-06-11 3:44PM EDT | 27.50 | 6.70 | 5.00 | 5.70 | 0.00 | - | 2 | 445 | 28.03% |
| JWN250117P00030000 | 2024-03-04 10:56AM EDT | 30.00 | 10.05 | 10.10 | 13.20 | 0.00 | - | 5 | 7 | 100.15% |
| JWN250117P00032500 | 2023-09-01 12:03PM EDT | 32.50 | 16.30 | 17.45 | 17.70 | 0.00 | - | 1 | 0 | 164.92% |
| JWN250117P00035000 | 2023-11-17 12:48PM EDT | 35.00 | 20.15 | 17.35 | 19.95 | 0.00 | - | 1 | 0 | 148.56% |
| JWN250117P00037500 | 2024-06-13 9:54AM EDT | 37.50 | 16.30 | 12.25 | 15.95 | 0.00 | - | 1 | 0 | 59.77% |
| JWN250117P00040000 | 2024-06-12 1:00PM EDT | 40.00 | 18.30 | 14.40 | 18.45 | 0.00 | - | 1 | 0 | 64.55% |
© 2024 Yahoo. All rights reserved.