Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018C00010000 | 2024-03-06 1:03PM EDT | 10.00 | 7.97 | 7.05 | 10.45 | 0.00 | - | 1 | 1 | 0.00% |
| JWN241018C00011000 | 2024-03-08 12:47PM EDT | 11.00 | 6.25 | 7.75 | 8.95 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00012000 | 2024-03-08 12:47PM EDT | 12.00 | 5.50 | 6.25 | 8.20 | 0.00 | - | 3 | 8 | 0.00% |
| JWN241018C00013000 | 2024-03-20 9:44AM EDT | 13.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JWN241018C00014000 | 2024-04-16 9:54AM EDT | 14.00 | 4.35 | 6.65 | 8.15 | 0.00 | - | 2 | 67 | 59.57% |
| JWN241018C00015000 | 2024-05-14 2:15PM EDT | 15.00 | 6.80 | 4.95 | 8.80 | 0.00 | - | 5 | 184 | 70.31% |
| JWN241018C00016000 | 2024-05-14 3:48PM EDT | 16.00 | 6.00 | 3.95 | 7.90 | 0.00 | - | 2 | 19 | 62.84% |
| JWN241018C00017000 | 2024-05-14 3:48PM EDT | 17.00 | 5.16 | 3.55 | 7.05 | 0.00 | - | 2 | 75 | 64.45% |
| JWN241018C00018000 | 2024-05-07 11:56AM EDT | 18.00 | 3.65 | 3.80 | 4.30 | 0.00 | - | 29 | 35 | 55.03% |
| JWN241018C00019000 | 2024-06-14 11:29AM EDT | 19.00 | 3.40 | 3.10 | 3.40 | +0.05 | +1.49% | 97 | 213 | 48.00% |
| JWN241018C00020000 | 2024-06-03 3:50PM EDT | 20.00 | 3.65 | 2.51 | 2.78 | 0.00 | - | 13 | 1,184 | 46.58% |
| JWN241018C00021000 | 2024-06-14 2:06PM EDT | 21.00 | 2.08 | 1.98 | 2.07 | -0.07 | -3.26% | 3 | 394 | 41.94% |
| JWN241018C00022000 | 2024-06-11 3:24PM EDT | 22.00 | 1.60 | 1.53 | 1.63 | 0.00 | - | 11 | 593 | 41.46% |
| JWN241018C00023000 | 2024-06-14 3:22PM EDT | 23.00 | 1.28 | 1.15 | 1.27 | -0.12 | -8.57% | 1 | 117 | 41.16% |
| JWN241018C00024000 | 2024-06-13 11:40AM EDT | 24.00 | 1.00 | 0.83 | 1.02 | 0.00 | - | 2 | 2,696 | 41.90% |
| JWN241018C00025000 | 2024-06-04 9:40AM EDT | 25.00 | 1.20 | 0.62 | 0.74 | 0.00 | - | 10 | 124 | 40.63% |
| JWN241018C00026000 | 2024-04-24 11:47AM EDT | 26.00 | 0.55 | 0.51 | 1.26 | 0.00 | - | 4 | 11 | 57.76% |
| JWN241018C00027000 | 2024-05-16 9:58AM EDT | 27.00 | 0.73 | 0.31 | 0.44 | 0.00 | - | 3 | 18 | 41.11% |
| JWN241018C00028000 | 2024-05-24 3:41PM EDT | 28.00 | 0.56 | 0.21 | 0.34 | 0.00 | - | 10 | 220 | 41.41% |
| JWN241018C00029000 | 2024-06-05 3:13PM EDT | 29.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 56.30% |
| JWN241018C00030000 | 2024-06-14 2:46PM EDT | 30.00 | 0.21 | 0.00 | 0.40 | -0.19 | -47.50% | 1 | 35 | 50.20% |
| JWN241018C00035000 | 2024-06-03 11:52AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 63.09% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018P00005000 | 2024-05-30 1:21PM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 179.10% |
| JWN241018P00010000 | 2024-03-18 3:26PM EDT | 10.00 | 0.24 | 0.10 | 1.85 | 0.00 | - | 1 | 64 | 133.59% |
| JWN241018P00011000 | 2024-05-30 1:21PM EDT | 11.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 10 | 366 | 95.70% |
| JWN241018P00012000 | 2024-04-16 12:22PM EDT | 12.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 50 | 132 | 78.32% |
| JWN241018P00013000 | 2024-04-25 9:57AM EDT | 13.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 5 | 26 | 76.86% |
| JWN241018P00014000 | 2024-05-23 1:27PM EDT | 14.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 60.94% |
| JWN241018P00015000 | 2024-05-30 10:55AM EDT | 15.00 | 0.46 | 0.00 | 0.49 | 0.00 | - | 4 | 697 | 57.81% |
| JWN241018P00016000 | 2024-05-31 11:14AM EDT | 16.00 | 0.38 | 0.02 | 0.46 | 0.00 | - | 10 | 243 | 48.73% |
| JWN241018P00017000 | 2024-06-12 2:47PM EDT | 17.00 | 0.41 | 0.20 | 0.68 | 0.00 | - | 1 | 603 | 48.19% |
| JWN241018P00018000 | 2024-05-24 10:09AM EDT | 18.00 | 0.90 | 0.64 | 0.75 | 0.00 | - | 1 | 331 | 41.99% |
| JWN241018P00019000 | 2024-06-10 11:27AM EDT | 19.00 | 0.87 | 0.91 | 1.04 | 0.00 | - | 10 | 254 | 40.72% |
| JWN241018P00020000 | 2024-06-14 12:10PM EDT | 20.00 | 1.25 | 1.28 | 1.37 | -0.06 | -4.58% | 25 | 212 | 38.82% |
| JWN241018P00021000 | 2024-06-14 2:06PM EDT | 21.00 | 1.47 | 1.72 | 1.82 | -0.26 | -15.03% | 2 | 95 | 37.82% |
| JWN241018P00022000 | 2024-06-11 1:02PM EDT | 22.00 | 2.38 | 2.26 | 2.36 | 0.00 | - | 5 | 293 | 36.96% |
| JWN241018P00023000 | 2024-06-13 10:07AM EDT | 23.00 | 2.85 | 2.88 | 2.98 | 0.00 | - | 3 | 152 | 36.08% |
| JWN241018P00024000 | 2024-06-14 11:30AM EDT | 24.00 | 3.35 | 3.55 | 3.75 | +0.50 | +17.54% | 9 | 1,105 | 36.91% |
| JWN241018P00025000 | 2024-06-03 2:25PM EDT | 25.00 | 3.25 | 4.25 | 4.90 | 0.00 | - | 20 | 17 | 45.65% |
| JWN241018P00027000 | 2024-05-31 2:33PM EDT | 27.00 | 5.60 | 5.95 | 6.60 | 0.00 | - | 102 | 101 | 47.27% |
| JWN241018P00029000 | 2024-06-11 9:48AM EDT | 29.00 | 8.10 | 5.85 | 8.50 | 0.00 | - | - | 1 | 51.86% |
| JWN241018P00030000 | 2024-06-10 10:02AM EDT | 30.00 | 8.10 | 6.80 | 10.05 | 0.00 | - | 1 | 0 | 70.61% |
| JWN241018P00035000 | 2024-06-05 9:44AM EDT | 35.00 | 13.00 | 12.30 | 14.90 | 0.00 | - | - | 0 | 82.37% |
© 2024 Yahoo. All rights reserved.