Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240510C00017000 | 2024-04-19 11:13AM EDT | 17.00 | 2.40 | 2.71 | 5.10 | 0.00 | - | 1 | 1 | 194.34% |
| JWN240510C00017500 | 2024-04-22 9:48AM EDT | 17.50 | 1.70 | 2.04 | 4.60 | 0.00 | - | 10 | 197 | 165.82% |
| JWN240510C00018000 | 2024-05-03 2:22PM EDT | 18.00 | 2.10 | 2.00 | 4.15 | +0.22 | +11.70% | 1 | 473 | 175.20% |
| JWN240510C00018500 | 2024-05-03 3:54PM EDT | 18.50 | 2.17 | 0.25 | 3.80 | +0.70 | +47.62% | 1 | 177 | 97.07% |
| JWN240510C00019000 | 2024-05-03 3:41PM EDT | 19.00 | 1.20 | 0.89 | 1.62 | +0.33 | +37.93% | 15 | 175 | 90.23% |
| JWN240510C00019500 | 2024-05-03 1:38PM EDT | 19.50 | 0.75 | 0.34 | 1.85 | +0.11 | +17.19% | 259 | 75 | 69.34% |
| JWN240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.49 | 0.49 | 0.53 | -0.11 | -18.33% | 127 | 413 | 43.16% |
| JWN240510C00020500 | 2024-05-03 3:42PM EDT | 20.50 | 0.27 | 0.28 | 0.31 | -0.13 | -32.50% | 260 | 3,279 | 43.16% |
| JWN240510C00021000 | 2024-05-03 3:46PM EDT | 21.00 | 0.15 | 0.14 | 0.35 | -0.14 | -48.28% | 854 | 613 | 51.95% |
| JWN240510C00021500 | 2024-05-03 3:39PM EDT | 21.50 | 0.09 | 0.05 | 0.20 | -0.09 | -50.00% | 1 | 17 | 59.57% |
| JWN240510C00022000 | 2024-05-03 3:58PM EDT | 22.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 22 | 13 | 46.88% |
| JWN240510C00022500 | 2024-05-03 11:45AM EDT | 22.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 14 | 16 | 98.24% |
| JWN240510C00023000 | 2024-04-10 3:01PM EDT | 23.00 | 0.12 | 0.00 | 0.77 | 0.00 | - | 13 | 14 | 115.82% |
| JWN240510C00023500 | 2024-04-23 1:29PM EDT | 23.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 155.08% |
| JWN240510C00030000 | 2024-04-02 3:16PM EDT | 30.00 | 1.09 | 0.00 | 0.25 | 0.00 | - | - | 1 | 175.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240510P00015000 | 2024-04-15 3:27PM EDT | 15.00 | 0.10 | 0.00 | 1.74 | 0.00 | - | - | 1 | 280.47% |
| JWN240510P00015500 | 2024-04-30 9:46AM EDT | 15.50 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 191.02% |
| JWN240510P00016500 | 2024-04-29 1:00PM EDT | 16.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | 8 | 21 | 237.11% |
| JWN240510P00017000 | 2024-05-01 12:39PM EDT | 17.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 224.81% |
| JWN240510P00017500 | 2024-05-02 10:37AM EDT | 17.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 108 | 59.38% |
| JWN240510P00018000 | 2024-05-02 2:32PM EDT | 18.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 3 | 40 | 58.20% |
| JWN240510P00018500 | 2024-05-03 3:37PM EDT | 18.50 | 0.24 | 0.00 | 1.49 | +0.04 | +20.00% | 11 | 26 | 131.84% |
| JWN240510P00019000 | 2024-05-03 3:07PM EDT | 19.00 | 0.10 | 0.08 | 1.13 | -0.26 | -72.22% | 206 | 98 | 98.83% |
| JWN240510P00019500 | 2024-05-03 2:25PM EDT | 19.50 | 0.27 | 0.14 | 0.22 | -0.69 | -71.87% | 42 | 27 | 41.99% |
| JWN240510P00020500 | 2024-05-03 11:44AM EDT | 20.50 | 0.76 | 0.64 | 1.46 | -0.27 | -26.21% | 29 | 158 | 74.41% |
© 2024 Yahoo. All rights reserved.