The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00090000 | 2024-06-26 9:30AM EDT | 90.00 | 23.50 | 24.40 | 25.30 | 0.00 | - | 1 | 11 | 27.95% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 40.73% |
| SJM260116C00100000 | 2024-06-26 9:30AM EDT | 100.00 | 17.00 | 18.20 | 18.80 | 0.00 | - | 3 | 4 | 26.70% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SJM260116C00110000 | 2024-06-27 2:29PM EDT | 110.00 | 13.07 | 12.10 | 13.60 | 0.00 | - | 29 | 35 | 25.95% |
| SJM260116C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 12.50 | 10.30 | 11.50 | 0.00 | - | 1 | 153 | 25.75% |
| SJM260116C00120000 | 2024-06-21 9:38AM EDT | 120.00 | 10.48 | 8.90 | 9.50 | 0.00 | - | 5 | 24 | 25.26% |
| SJM260116C00125000 | 2024-06-26 10:50AM EDT | 125.00 | 7.50 | 7.50 | 7.90 | 0.00 | - | 2 | 9 | 25.06% |
| SJM260116C00130000 | 2024-06-26 10:04AM EDT | 130.00 | 5.80 | 4.00 | 6.50 | 0.00 | - | 2 | 9 | 24.82% |
| SJM260116C00135000 | 2024-06-28 10:52AM EDT | 135.00 | 5.00 | 4.40 | 5.40 | -0.30 | -5.66% | 2 | 33 | 24.78% |
| SJM260116C00140000 | 2024-06-28 9:34AM EDT | 140.00 | 4.20 | 3.90 | 4.30 | +0.46 | +12.30% | 8 | 156 | 24.35% |
| SJM260116C00145000 | 2024-06-28 11:20AM EDT | 145.00 | 3.20 | 3.10 | 3.70 | +0.31 | +10.73% | 1 | 31 | 24.74% |
| SJM260116C00150000 | 2024-06-18 9:41AM EDT | 150.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | 2 | 230 | 24.45% |
| SJM260116C00155000 | 2024-06-07 11:45AM EDT | 155.00 | 4.20 | 1.90 | 2.45 | 0.00 | - | 9 | 13 | 24.53% |
| SJM260116C00160000 | 2024-06-13 10:40AM EDT | 160.00 | 2.00 | 1.50 | 2.05 | 0.00 | - | 1 | 4 | 24.66% |
| SJM260116C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 2.17 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 24.35% |
| SJM260116C00170000 | 2024-06-26 9:30AM EDT | 170.00 | 1.10 | 0.90 | 1.40 | 0.00 | - | 2 | 5 | 24.75% |
| SJM260116C00175000 | 2024-06-26 9:30AM EDT | 175.00 | 0.85 | 0.60 | 1.20 | 0.00 | - | 2 | 9 | 25.00% |
| SJM260116C00180000 | 2024-06-21 3:49PM EDT | 180.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 2 | 4 | 24.81% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | - | 1 | 29.06% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 32.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-06-28 12:06PM EDT | 55.00 | 0.57 | 0.35 | 1.50 | -0.23 | -28.75% | 1 | 174 | 40.21% |
| SJM260116P00060000 | 2024-06-06 12:17PM EDT | 60.00 | 0.85 | 1.00 | 1.25 | 0.00 | - | 1 | 149 | 34.28% |
| SJM260116P00065000 | 2024-06-14 3:22PM EDT | 65.00 | 1.35 | 1.30 | 1.70 | 0.00 | - | 2 | 26 | 33.02% |
| SJM260116P00070000 | 2024-05-30 2:00PM EDT | 70.00 | 2.64 | 1.70 | 2.25 | 0.00 | - | 2 | 9 | 31.75% |
| SJM260116P00075000 | 2024-06-27 10:21AM EDT | 75.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 1 | 16 | 30.26% |
| SJM260116P00080000 | 2024-06-26 10:12AM EDT | 80.00 | 3.52 | 3.00 | 3.70 | 0.00 | - | 4 | 38 | 29.22% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 27.05% |
| SJM260116P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 6.50 | 5.40 | 5.70 | 0.00 | - | 6 | 41 | 26.63% |
| SJM260116P00095000 | 2024-06-26 9:30AM EDT | 95.00 | 7.00 | 6.70 | 7.10 | -0.50 | -6.67% | 2 | 164 | 25.64% |
| SJM260116P00100000 | 2024-06-20 10:11AM EDT | 100.00 | 7.93 | 8.30 | 8.80 | 0.00 | - | 1 | 53 | 24.79% |
| SJM260116P00105000 | 2024-06-26 12:50PM EDT | 105.00 | 10.83 | 10.20 | 10.80 | 0.00 | - | 11 | 245 | 24.01% |
| SJM260116P00110000 | 2024-06-04 1:24PM EDT | 110.00 | 12.60 | 12.50 | 13.10 | 0.00 | - | 1 | 108 | 23.26% |
| SJM260116P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 13.40 | 15.00 | 15.70 | 0.00 | - | 1 | 161 | 22.53% |
| SJM260116P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 19.50 | 15.50 | 19.10 | 0.00 | - | 10 | 13 | 22.75% |
| SJM260116P00125000 | 2024-06-06 10:00AM EDT | 125.00 | 18.20 | 19.00 | 22.30 | 0.00 | - | 1 | 16 | 22.07% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 14.15% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 13.76% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 10 | 30 | 22.61% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| SJM260116P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 44.30 | 47.00 | 51.50 | 0.00 | - | - | 0 | 18.24% |
© 2024 Yahoo. All rights reserved.