UK markets open in 5 hours 19 minutes
NIKKEI 225
27,632.43 +114.18 (+0.41%) HANG SENG
20,348.64 +563.99 (+2.85%) CRUDE OIL
73.91 +0.71 (+0.97%) GOLD FUTURES
1,968.30 -5.20 (-0.26%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,190.31 +161.82 (+0.73%)
Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331C00010000 | 2023-03-23 11:14AM EDT | 10.00 | 6.05 | 5.45 | 5.65 | 0.00 | - | - | 230 | 237.50% |
| JWN230331C00011000 | 2023-03-27 1:28PM EDT | 11.00 | 4.30 | 4.45 | 4.65 | 0.00 | - | 16 | 36 | 190.63% |
| JWN230331C00011500 | 2023-03-27 1:40PM EDT | 11.50 | 3.80 | 3.90 | 4.20 | 0.00 | - | 7 | 73 | 168.75% |
| JWN230331C00012000 | 2023-03-27 2:23PM EDT | 12.00 | 3.40 | 3.50 | 3.65 | 0.00 | - | 7 | 9 | 173.44% |
| JWN230331C00012500 | 2023-03-28 2:54PM EDT | 12.50 | 3.05 | 2.86 | 3.15 | +0.19 | +6.64% | 7 | 24 | 190.63% |
| JWN230331C00013000 | 2023-03-20 2:14PM EDT | 13.00 | 3.00 | 2.37 | 2.73 | 0.00 | - | - | 1 | 109.38% |
| JWN230331C00013500 | 2023-03-20 12:12PM EDT | 13.50 | 2.81 | 1.85 | 2.27 | 0.00 | - | 6 | 9 | 96.88% |
| JWN230331C00014000 | 2023-03-28 2:45PM EDT | 14.00 | 1.52 | 1.46 | 1.70 | +0.37 | +32.17% | 10 | 97 | 86.72% |
| JWN230331C00014500 | 2023-03-27 3:09PM EDT | 14.50 | 1.06 | 1.01 | 1.18 | 0.00 | - | 18 | 154 | 68.75% |
| JWN230331C00015000 | 2023-03-28 2:56PM EDT | 15.00 | 0.68 | 0.66 | 0.75 | +0.05 | +7.94% | 9 | 257 | 69.53% |
| JWN230331C00015500 | 2023-03-28 3:44PM EDT | 15.50 | 0.34 | 0.32 | 0.37 | +0.02 | +6.25% | 196 | 496 | 58.79% |
| JWN230331C00016000 | 2023-03-28 3:56PM EDT | 16.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 279 | 254 | 61.72% |
| JWN230331C00016500 | 2023-03-28 10:01AM EDT | 16.50 | 0.13 | 0.06 | 0.12 | +0.05 | +62.50% | 2 | 332 | 69.53% |
| JWN230331C00017000 | 2023-03-28 3:53PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 652 | 113 | 74.22% |
| JWN230331C00017500 | 2023-03-28 10:51AM EDT | 17.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 31 | 78 | 85.94% |
| JWN230331C00018000 | 2023-03-28 11:50AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 66 | 6,921 | 90.63% |
| JWN230331C00018500 | 2023-03-28 2:45PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 81 | 384 | 104.69% |
| JWN230331C00019000 | 2023-03-27 9:49AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 52 | 106.25% |
| JWN230331C00019500 | 2023-03-28 2:01PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 28 | 115.63% |
| JWN230331C00020000 | 2023-03-28 11:34AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 508 | 128.13% |
| JWN230331C00020500 | 2023-03-23 3:52PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 24 | 137.50% |
| JWN230331C00021000 | 2023-03-22 1:38PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 137.50% |
| JWN230331C00021500 | 2023-03-20 11:21AM EDT | 21.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 156.25% |
| JWN230331C00022000 | 2023-03-23 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 39 | 165.63% |
| JWN230331C00022500 | 2023-03-20 11:28AM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 175.00% |
| JWN230331C00023000 | 2023-03-21 11:33AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 23 | 168.75% |
| JWN230331C00023500 | 2023-03-20 9:48AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 203.13% |
| JWN230331C00024000 | 2023-03-20 12:03PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 212.50% |
| JWN230331C00024500 | 2023-03-21 11:32AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 26 | 218.75% |
| JWN230331C00025000 | 2023-03-21 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 228.13% |
| JWN230331C00025500 | 2023-02-23 11:28AM EDT | 25.50 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 246.88% |
| JWN230331C00026000 | 2023-02-22 11:18AM EDT | 26.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 243.75% |
| JWN230331C00027000 | 2023-03-21 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 7 | 284.38% |
| JWN230331C00028000 | 2023-02-17 1:11PM EDT | 28.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 275.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331P00010000 | 2023-03-27 2:20PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 70 | 193.75% |
| JWN230331P00012500 | 2023-03-27 12:18PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 64 | 115.63% |
| JWN230331P00013000 | 2023-03-27 3:52PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 299 | 87.50% |
| JWN230331P00013500 | 2023-03-28 9:38AM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 43 | 89.06% |
| JWN230331P00014000 | 2023-03-28 3:49PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 33 | 286 | 78.91% |
| JWN230331P00014500 | 2023-03-28 2:15PM EDT | 14.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 90 | 1,238 | 68.75% |
| JWN230331P00015000 | 2023-03-28 1:49PM EDT | 15.00 | 0.17 | 0.12 | 0.15 | -0.05 | -22.73% | 67 | 620 | 60.94% |
| JWN230331P00015500 | 2023-03-28 3:00PM EDT | 15.50 | 0.32 | 0.29 | 0.33 | -0.12 | -27.27% | 35 | 661 | 57.81% |
| JWN230331P00016000 | 2023-03-28 1:56PM EDT | 16.00 | 0.70 | 0.60 | 0.66 | -0.04 | -5.41% | 4 | 287 | 60.55% |
| JWN230331P00016500 | 2023-03-28 11:09AM EDT | 16.50 | 0.94 | 0.97 | 1.07 | -0.30 | -24.19% | 53 | 149 | 57.03% |
| JWN230331P00017000 | 2023-03-28 2:00PM EDT | 17.00 | 1.62 | 1.41 | 1.64 | -0.20 | -10.99% | 101 | 196 | 78.13% |
| JWN230331P00017500 | 2023-03-27 11:47AM EDT | 17.50 | 1.88 | 1.90 | 2.12 | -0.54 | -22.31% | 75 | 100 | 89.06% |
| JWN230331P00018000 | 2023-03-28 1:56PM EDT | 18.00 | 2.61 | 2.34 | 2.71 | 0.00 | - | 1 | 1,038 | 111.72% |
| JWN230331P00018500 | 2023-03-23 12:01PM EDT | 18.50 | 2.62 | 2.79 | 3.05 | 0.00 | - | 1 | 19 | 139.06% |
| JWN230331P00019000 | 2023-03-27 3:40PM EDT | 19.00 | 3.60 | 3.35 | 3.55 | 0.00 | - | 1 | 75 | 153.91% |
| JWN230331P00019500 | 2023-03-28 10:07AM EDT | 19.50 | 3.80 | 3.85 | 4.15 | -0.25 | -6.17% | 73 | 80 | 139.06% |
| JWN230331P00020000 | 2023-03-22 2:46PM EDT | 20.00 | 3.42 | 4.30 | 4.70 | 0.00 | - | 1 | 7 | 150.00% |
| JWN230331P00020500 | 2023-03-20 10:37AM EDT | 20.50 | 3.90 | 4.80 | 5.15 | 0.00 | - | 10 | 10 | 125.00% |
| JWN230331P00021000 | 2023-03-15 9:36AM EDT | 21.00 | 5.20 | 5.25 | 5.70 | 0.00 | - | 1 | 1 | 137.50% |
| JWN230331P00021500 | 2023-03-09 10:30AM EDT | 21.50 | 2.41 | 5.75 | 6.25 | 0.00 | - | 2 | 1 | 184.38% |
| JWN230331P00022000 | 2023-03-24 11:27AM EDT | 22.00 | 6.90 | 6.25 | 6.70 | 0.00 | - | 1 | 4 | 150.00% |
| JWN230331P00022500 | 2023-03-21 10:08AM EDT | 22.50 | 5.75 | 6.75 | 7.25 | 0.00 | - | 2 | 0 | 206.25% |
| JWN230331P00023000 | 2023-03-20 11:02AM EDT | 23.00 | 6.45 | 7.25 | 7.75 | 0.00 | - | - | 0 | 215.63% |
| JWN230331P00024000 | 2023-03-20 11:02AM EDT | 24.00 | 7.46 | 8.30 | 8.65 | 0.00 | - | 2 | 0 | 187.50% |
| JWN230331P00024500 | 2023-03-13 10:31AM EDT | 24.50 | 7.55 | 8.75 | 9.25 | 0.00 | - | 1 | 0 | 243.75% |
| JWN230331P00026000 | 2023-03-08 10:32AM EDT | 26.00 | 6.40 | 10.25 | 10.70 | 0.00 | - | 3 | 0 | 212.50% |
© 2023 Yahoo. All rights reserved.
