The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 19.70 | 17.40 | 20.50 | 0.00 | - | 2 | 2 | 54.48% |
| SJM241018C00100000 | 2024-06-27 3:45PM EDT | 100.00 | 11.50 | 11.50 | 11.90 | 0.00 | - | 1 | 15 | 27.69% |
| SJM241018C00105000 | 2024-06-28 3:06PM EDT | 105.00 | 7.78 | 8.00 | 8.40 | +0.28 | +3.73% | 6 | 148 | 26.11% |
| SJM241018C00110000 | 2024-06-28 2:37PM EDT | 110.00 | 5.00 | 5.30 | 5.50 | -0.20 | -3.85% | 2 | 383 | 24.67% |
| SJM241018C00115000 | 2024-06-27 9:32AM EDT | 115.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 1 | 435 | 23.88% |
| SJM241018C00120000 | 2024-06-28 12:16PM EDT | 120.00 | 1.76 | 1.75 | 2.10 | -0.14 | -7.37% | 2 | 517 | 24.01% |
| SJM241018C00125000 | 2024-06-25 11:43AM EDT | 125.00 | 1.04 | 0.90 | 1.20 | 0.00 | - | 10 | 646 | 23.83% |
| SJM241018C00130000 | 2024-06-28 11:49AM EDT | 130.00 | 0.55 | 0.45 | 0.65 | +0.05 | +10.00% | 5 | 703 | 23.66% |
| SJM241018C00135000 | 2024-06-21 9:49AM EDT | 135.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 2 | 391 | 25.05% |
| SJM241018C00140000 | 2024-06-21 1:59PM EDT | 140.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 7 | 246 | 31.67% |
| SJM241018C00145000 | 2024-06-13 10:26AM EDT | 145.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | 2 | 3 | 47.28% |
| SJM241018C00150000 | 2024-06-13 10:08AM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 37.89% |
| SJM241018C00155000 | 2024-05-16 2:56PM EDT | 155.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 1 | 47.23% |
| SJM241018C00160000 | 2024-04-30 9:46AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 648 | 43.48% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 43.34% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 50.44% |
| SJM241018C00175000 | 2024-04-23 2:46PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-03-05 10:37AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 55.76% |
| SJM241018P00070000 | 2024-06-21 9:30AM EDT | 70.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 9 | 39 | 58.79% |
| SJM241018P00075000 | 2024-06-05 12:52PM EDT | 75.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 15 | 24 | 46.44% |
| SJM241018P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 0.38 | 0.10 | 0.50 | 0.00 | - | 3 | 38 | 36.30% |
| SJM241018P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 0.49 | 0.25 | 0.50 | 0.00 | - | 2 | 66 | 30.45% |
| SJM241018P00090000 | 2024-06-26 9:31AM EDT | 90.00 | 0.93 | 0.65 | 0.80 | 0.00 | - | 2 | 347 | 28.03% |
| SJM241018P00095000 | 2024-06-26 1:47PM EDT | 95.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 1 | 2,046 | 25.84% |
| SJM241018P00100000 | 2024-06-28 10:44AM EDT | 100.00 | 2.20 | 2.00 | 2.30 | -0.25 | -10.20% | 4 | 328 | 24.80% |
| SJM241018P00105000 | 2024-06-28 12:34PM EDT | 105.00 | 3.70 | 3.40 | 3.80 | -0.18 | -4.64% | 5 | 248 | 23.66% |
| SJM241018P00110000 | 2024-06-28 2:37PM EDT | 110.00 | 6.10 | 5.60 | 5.90 | -0.01 | -0.16% | 12 | 100 | 22.36% |
| SJM241018P00115000 | 2024-06-27 11:44AM EDT | 115.00 | 8.75 | 8.10 | 9.00 | 0.00 | - | 1 | 79 | 22.31% |
| SJM241018P00120000 | 2024-06-25 12:12PM EDT | 120.00 | 12.25 | 12.20 | 13.60 | 0.00 | - | 1 | 64 | 26.73% |
| SJM241018P00125000 | 2024-06-14 11:28AM EDT | 125.00 | 14.69 | 16.50 | 17.50 | 0.00 | - | 2 | 78 | 26.01% |
| SJM241018P00130000 | 2024-06-06 10:17AM EDT | 130.00 | 15.01 | 19.30 | 22.30 | 0.00 | - | 10 | 25 | 29.14% |
| SJM241018P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 21.00 | 20.80 | 24.30 | 0.00 | - | 5 | 24 | 0.00% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.