Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240719C00008000 | 2024-01-19 3:25PM EDT | 8.00 | 9.90 | 11.50 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| JWN240719C00010000 | 2024-03-19 1:14PM EDT | 10.00 | 8.80 | 7.90 | 10.75 | 0.00 | - | 1 | 1 | 0.00% |
| JWN240719C00011000 | 2024-02-27 10:31AM EDT | 11.00 | 10.20 | 7.25 | 11.25 | 0.00 | - | 1 | 1 | 117.97% |
| JWN240719C00012000 | 2023-12-08 1:43PM EDT | 12.00 | 4.90 | 4.15 | 6.30 | 0.00 | - | 2 | 7 | 0.00% |
| JWN240719C00013000 | 2024-03-22 9:46AM EDT | 13.00 | 7.05 | 4.05 | 7.80 | 0.00 | - | 1 | 623 | 0.00% |
| JWN240719C00014000 | 2024-05-13 3:39PM EDT | 14.00 | 7.00 | 7.00 | 10.15 | 0.00 | - | 7 | 1,373 | 111.91% |
| JWN240719C00015000 | 2024-05-03 10:50AM EDT | 15.00 | 5.62 | 6.15 | 9.15 | 0.00 | - | 3 | 981 | 103.81% |
| JWN240719C00016000 | 2024-05-09 10:56AM EDT | 16.00 | 4.57 | 4.70 | 8.15 | 0.00 | - | 1 | 460 | 76.56% |
| JWN240719C00017000 | 2024-04-09 10:16AM EDT | 17.00 | 3.50 | 3.15 | 3.90 | 0.00 | - | 1 | 326 | 0.00% |
| JWN240719C00018000 | 2024-05-31 1:46PM EDT | 18.00 | 4.55 | 3.75 | 4.70 | +0.85 | +22.97% | 40 | 275 | 69.43% |
| JWN240719C00019000 | 2024-05-13 10:57AM EDT | 19.00 | 3.25 | 2.64 | 3.75 | 0.00 | - | 3 | 184 | 59.77% |
| JWN240719C00020000 | 2024-05-31 1:44PM EDT | 20.00 | 2.71 | 2.05 | 3.10 | +0.51 | +23.18% | 12 | 1,107 | 60.79% |
| JWN240719C00021000 | 2024-05-31 3:16PM EDT | 21.00 | 1.78 | 1.51 | 2.14 | +0.28 | +18.67% | 2 | 1,162 | 48.54% |
| JWN240719C00022000 | 2024-05-31 3:47PM EDT | 22.00 | 1.18 | 1.11 | 1.33 | +0.08 | +7.27% | 305 | 1,060 | 39.75% |
| JWN240719C00025000 | 2024-05-31 3:27PM EDT | 25.00 | 0.30 | 0.30 | 0.40 | -0.11 | -26.83% | 67 | 684 | 40.63% |
| JWN240719C00030000 | 2024-05-15 10:35AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 217 | 53.13% |
| JWN240719C00035000 | 2024-03-05 12:52PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 92.38% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240719P00006000 | 2023-12-13 2:48PM EDT | 6.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 120 | 401 | 187.50% |
| JWN240719P00007000 | 2023-12-27 4:01PM EDT | 7.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 2 | 303 | 166.80% |
| JWN240719P00008000 | 2024-02-05 4:47PM EDT | 8.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 682 | 129.69% |
| JWN240719P00009000 | 2024-04-15 11:08AM EDT | 9.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 608 | 117.19% |
| JWN240719P00010000 | 2024-03-18 11:22AM EDT | 10.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 201 | 196.29% |
| JWN240719P00011000 | 2024-03-15 1:27PM EDT | 11.00 | 0.16 | 0.01 | 0.43 | 0.00 | - | 2 | 405 | 128.52% |
| JWN240719P00012000 | 2024-04-15 12:47PM EDT | 12.00 | 0.21 | 0.01 | 0.74 | 0.00 | - | 2 | 120 | 131.45% |
| JWN240719P00013000 | 2024-03-15 3:17PM EDT | 13.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 2 | 151 | 102.54% |
| JWN240719P00014000 | 2024-04-04 11:52AM EDT | 14.00 | 0.46 | 0.00 | 1.79 | 0.00 | - | 20 | 318 | 139.45% |
| JWN240719P00015000 | 2024-05-29 1:29PM EDT | 15.00 | 0.02 | 0.00 | 0.50 | -0.16 | -88.89% | 1 | 293 | 81.84% |
| JWN240719P00016000 | 2024-05-30 12:23PM EDT | 16.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 53 | 277 | 115.14% |
| JWN240719P00017000 | 2024-05-31 12:05PM EDT | 17.00 | 0.10 | 0.01 | 1.90 | -0.11 | -52.38% | 11 | 1,034 | 98.93% |
| JWN240719P00018000 | 2024-05-31 1:19PM EDT | 18.00 | 0.19 | 0.00 | 0.38 | -0.16 | -45.71% | 7 | 236 | 58.20% |
| JWN240719P00019000 | 2024-05-31 1:50PM EDT | 19.00 | 0.25 | 0.22 | 0.38 | -0.32 | -56.14% | 40 | 197 | 47.56% |
| JWN240719P00020000 | 2024-05-31 3:28PM EDT | 20.00 | 0.49 | 0.30 | 0.62 | -0.66 | -57.39% | 145 | 377 | 46.63% |
| JWN240719P00021000 | 2024-05-30 1:44PM EDT | 21.00 | 0.74 | 0.16 | 0.83 | -0.86 | -53.75% | 20 | 1,158 | 41.55% |
| JWN240719P00022000 | 2024-05-31 12:02PM EDT | 22.00 | 1.14 | 0.92 | 1.31 | -0.79 | -40.93% | 47 | 1,382 | 42.24% |
| JWN240719P00025000 | 2024-04-04 12:12PM EDT | 25.00 | 6.60 | 5.00 | 5.65 | 0.00 | - | 1 | 69 | 108.20% |
| JWN240719P00030000 | 2024-05-06 12:47PM EDT | 30.00 | 9.61 | 6.30 | 10.05 | 0.00 | - | 1 | 2 | 64.26% |
© 2024 Yahoo. All rights reserved.