Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220128C00025000 | 2022-01-20 2:17PM EST | 2022-01-28 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 9 | 228 | 100.78% |
| JWN220204C00025000 | 2022-01-21 12:40PM EST | 2022-02-04 | 0.07 | 0.04 | 0.14 | -0.12 | -63.16% | 5 | 99 | 77.34% |
| JWN220211C00025000 | 2022-01-20 1:09PM EST | 2022-02-11 | 0.35 | 0.11 | 0.14 | 0.00 | - | 1 | 10 | 67.38% |
| JWN220218C00025000 | 2022-01-21 3:59PM EST | 2022-02-18 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 522 | 1,939 | 64.06% |
| JWN220225C00025000 | 2022-01-21 10:52AM EST | 2022-02-25 | 0.38 | 0.07 | 1.27 | -0.30 | -44.12% | 1 | 31 | 87.50% |
| JWN220304C00025000 | 2022-01-21 12:56PM EST | 2022-03-04 | 0.60 | 0.51 | 0.69 | -0.42 | -41.18% | 139 | 99 | 76.27% |
| JWN220414C00025000 | 2022-01-21 3:29PM EST | 2022-04-14 | 0.85 | 0.82 | 0.89 | -0.47 | -35.61% | 261 | 2,753 | 62.40% |
| JWN220715C00025000 | 2022-01-21 1:48PM EST | 2022-07-15 | 1.65 | 1.45 | 1.79 | -0.15 | -8.33% | 9 | 1,120 | 58.35% |
| JWN230120C00025000 | 2022-01-21 3:16PM EST | 2023-01-20 | 2.74 | 2.61 | 2.94 | -0.71 | -20.58% | 30 | 5,874 | 55.35% |
| JWN240119C00025000 | 2022-01-21 10:10AM EST | 2024-01-19 | 4.25 | 4.05 | 5.10 | -0.75 | -15.00% | 1 | 375 | 55.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220128P00025000 | 2022-01-18 2:02PM EST | 2022-01-28 | 2.89 | 4.90 | 5.70 | 0.00 | - | 1 | 7 | 156.64% |
| JWN220204P00025000 | 2022-01-04 10:34AM EST | 2022-02-04 | 2.06 | 4.70 | 5.20 | 0.00 | - | - | 0 | 94.53% |
| JWN220211P00025000 | 2022-01-21 1:08PM EST | 2022-02-11 | 4.80 | 4.80 | 5.40 | +1.70 | +54.84% | 2 | 7 | 64.06% |
| JWN220218P00025000 | 2022-01-21 3:43PM EST | 2022-02-18 | 4.98 | 5.05 | 5.25 | +1.60 | +47.34% | 8 | 339 | 60.74% |
| JWN220225P00025000 | 2022-01-19 2:54PM EST | 2022-02-25 | 3.61 | 4.65 | 5.35 | 0.00 | - | - | - | 69.14% |
| JWN220304P00025000 | 2022-01-20 3:11PM EST | 2022-03-04 | 4.60 | 4.25 | 5.65 | 0.00 | - | - | - | 78.71% |
| JWN220414P00025000 | 2022-01-21 10:46AM EST | 2022-04-14 | 5.55 | 5.35 | 6.00 | +1.31 | +30.90% | 10 | 625 | 56.54% |
| JWN220715P00025000 | 2022-01-21 3:56PM EST | 2022-07-15 | 6.58 | 6.40 | 6.90 | +1.58 | +31.60% | 11 | 215 | 58.96% |
| JWN230120P00025000 | 2022-01-21 2:18PM EST | 2023-01-20 | 7.52 | 7.60 | 7.95 | +0.72 | +10.59% | 5 | 1,876 | 55.37% |
| JWN240119P00025000 | 2021-12-30 12:08PM EST | 2024-01-19 | 8.20 | 8.60 | 10.05 | 0.00 | - | 2 | 43 | 52.93% |
© 2022 Yahoo. All rights reserved.
