Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230929C00010000 | 2023-09-13 9:51AM EDT | 10.00 | 4.15 | 4.00 | 4.20 | 0.00 | - | - | 1 | 161.72% |
| JWN230929C00010500 | 2023-09-13 9:51AM EDT | 10.50 | 3.65 | 3.55 | 3.75 | 0.00 | - | - | 1 | 112.50% |
| JWN230929C00013000 | 2023-09-22 3:59PM EDT | 13.00 | 1.20 | 1.13 | 1.27 | -0.28 | -18.92% | 5 | 16 | 54.69% |
| JWN230929C00013500 | 2023-09-22 11:01AM EDT | 13.50 | 0.82 | 0.72 | 0.78 | -0.05 | -5.75% | 3 | 6 | 50.59% |
| JWN230929C00014000 | 2023-09-22 3:58PM EDT | 14.00 | 0.40 | 0.38 | 0.41 | -0.08 | -16.67% | 74 | 169 | 43.95% |
| JWN230929C00014500 | 2023-09-22 3:36PM EDT | 14.50 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 251 | 39 | 42.19% |
| JWN230929C00015000 | 2023-09-22 3:33PM EDT | 15.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 191 | 272 | 44.53% |
| JWN230929C00015500 | 2023-09-22 3:57PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 99 | 45.70% |
| JWN230929C00016000 | 2023-09-20 10:30AM EDT | 16.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 283 | 53.13% |
| JWN230929C00016500 | 2023-09-18 11:13AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 31 | 56.25% |
| JWN230929C00017000 | 2023-09-18 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 75.00% |
| JWN230929C00017500 | 2023-09-21 2:06PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 72 | 81.25% |
| JWN230929C00018000 | 2023-09-07 10:23AM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 85.94% |
| JWN230929C00018500 | 2023-08-28 11:03AM EDT | 18.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 93.75% |
| JWN230929C00019000 | 2023-09-20 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 121 | 101.56% |
| JWN230929C00019500 | 2023-09-06 11:03AM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 109.38% |
| JWN230929C00020000 | 2023-08-31 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 15 | 109.38% |
| JWN230929C00020500 | 2023-08-29 2:34PM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 11 | 106.25% |
| JWN230929C00021000 | 2023-08-29 2:35PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 6 | 129.69% |
| JWN230929C00022000 | 2023-08-25 10:35AM EDT | 22.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 143.75% |
| JWN230929C00023000 | 2023-08-15 10:17AM EDT | 23.00 | 0.56 | 0.00 | 0.07 | 0.00 | - | - | 4 | 175.00% |
| JWN230929C00023500 | 2023-09-06 11:03AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 171.88% |
| JWN230929C00024000 | 2023-08-22 1:21PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 178.13% |
| JWN230929C00024500 | 2023-08-24 11:35AM EDT | 24.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 107 | 105 | 178.13% |
| JWN230929C00025000 | 2023-08-24 9:46AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1 | 189.06% |
| JWN230929C00025500 | 2023-08-24 9:47AM EDT | 25.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 5 | 193.75% |
| JWN230929C00026000 | 2023-08-24 9:47AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 187.50% |
| JWN230929C00026500 | 2023-08-24 11:35AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 0 | 190.63% |
| JWN230929C00027000 | 2023-08-24 9:44AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 196.88% |
| JWN230929C00028000 | 2023-08-24 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 206.25% |
| JWN230929C00028500 | 2023-08-11 1:33PM EDT | 28.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 1 | 234.38% |
| JWN230929C00030000 | 2023-08-22 10:14AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 237.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230929P00010000 | 2023-09-11 1:42PM EDT | 10.00 | 0.03 | - | 0.02 | 0.00 | - | - | 1 | 128.13% |
| JWN230929P00012000 | 2023-09-06 11:48AM EDT | 12.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 50 | 67.19% |
| JWN230929P00012500 | 2023-09-21 2:06PM EDT | 12.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 102 | 60.16% |
| JWN230929P00013000 | 2023-09-22 2:45PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 25 | 116 | 49.22% |
| JWN230929P00013500 | 2023-09-22 3:02PM EDT | 13.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 6 | 126 | 45.70% |
| JWN230929P00014000 | 2023-09-22 3:47PM EDT | 14.00 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 186 | 276 | 42.58% |
| JWN230929P00014500 | 2023-09-22 3:55PM EDT | 14.50 | 0.54 | 0.52 | 0.55 | +0.09 | +20.00% | 33 | 108 | 42.19% |
| JWN230929P00015000 | 2023-09-22 2:41PM EDT | 15.00 | 0.92 | 0.85 | 0.97 | +0.30 | +48.39% | 207 | 316 | 48.44% |
| JWN230929P00015500 | 2023-09-20 10:54AM EDT | 15.50 | 0.94 | 1.31 | 1.45 | 0.00 | - | 31 | 35 | 59.38% |
| JWN230929P00016000 | 2023-09-22 3:30PM EDT | 16.00 | 1.84 | 1.73 | 1.97 | +0.47 | +34.31% | 4 | 70 | 77.73% |
| JWN230929P00016500 | 2023-09-22 3:30PM EDT | 16.50 | 2.34 | 2.29 | 2.44 | +0.11 | +4.93% | 4 | 22 | 82.42% |
| JWN230929P00017000 | 2023-09-18 12:31PM EDT | 17.00 | 2.45 | 2.80 | 3.05 | 0.00 | - | 1 | 11 | 88.67% |
| JWN230929P00017500 | 2023-09-18 11:25AM EDT | 17.50 | 2.95 | 3.20 | 3.45 | 0.00 | - | 4 | 2 | 107.81% |
| JWN230929P00018000 | 2023-08-25 9:36AM EDT | 18.00 | 2.50 | 3.80 | 4.00 | 0.00 | - | 11 | 0 | 96.88% |
| JWN230929P00018500 | 2023-09-05 9:45AM EDT | 18.50 | 2.96 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 105.47% |
| JWN230929P00019000 | 2023-09-18 10:07AM EDT | 19.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 114.06% |
| JWN230929P00019500 | 2023-08-21 3:45PM EDT | 19.50 | 1.78 | 5.00 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| JWN230929P00020000 | 2023-08-28 3:27PM EDT | 20.00 | 4.58 | 5.80 | 5.95 | 0.00 | - | 10 | 0 | 100.00% |
| JWN230929P00021500 | 2023-08-22 2:20PM EDT | 21.50 | 4.82 | 7.20 | 7.30 | 0.00 | - | 4 | 0 | 0.00% |
| JWN230929P00027000 | 2023-08-25 10:15AM EDT | 27.00 | 11.70 | 12.80 | 12.95 | 0.00 | - | 1 | 0 | 175.00% |
| JWN230929P00030000 | 2023-09-07 3:29PM EDT | 30.00 | 15.36 | 15.75 | 16.00 | 0.00 | - | - | 0 | 193.75% |
© 2023 Yahoo. All rights reserved.
