Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240607C00018000 | 2024-05-31 12:56PM EDT | 18.00 | 4.05 | 3.65 | 6.20 | +0.31 | +8.29% | 3 | 3 | 210.94% |
| JWN240607C00018500 | 2024-05-31 12:49PM EDT | 18.50 | 3.60 | 2.89 | 5.35 | +1.32 | +57.89% | 1 | 1 | 158.20% |
| JWN240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 2.65 | 2.10 | 4.70 | +0.58 | +28.02% | 1 | 17 | 158.01% |
| JWN240607C00020000 | 2024-05-31 2:07PM EDT | 20.00 | 2.23 | 0.75 | 4.10 | +0.17 | +8.25% | 50 | 133 | 91.41% |
| JWN240607C00020500 | 2024-05-31 3:38PM EDT | 20.50 | 1.60 | 0.20 | 3.75 | -0.40 | -20.00% | 3 | 98 | 82.81% |
| JWN240607C00021000 | 2024-05-31 3:57PM EDT | 21.00 | 1.19 | 1.06 | 1.21 | -0.02 | -1.65% | 184 | 198 | 39.45% |
| JWN240607C00021500 | 2024-05-31 3:56PM EDT | 21.50 | 0.65 | 0.53 | 1.04 | -0.22 | -25.29% | 147 | 114 | 58.01% |
| JWN240607C00022000 | 2024-05-31 3:42PM EDT | 22.00 | 0.44 | 0.30 | 0.54 | -0.33 | -42.86% | 248 | 56 | 40.04% |
| JWN240607C00022500 | 2024-05-31 3:56PM EDT | 22.50 | 0.27 | 0.06 | 0.52 | -0.41 | -60.29% | 161 | 102 | 57.03% |
| JWN240607C00023000 | 2024-05-31 3:29PM EDT | 23.00 | 0.15 | 0.00 | 0.22 | -0.68 | -81.93% | 161 | 46 | 44.92% |
| JWN240607C00023500 | 2024-05-31 3:49PM EDT | 23.50 | 0.09 | 0.05 | 0.20 | -0.25 | -73.53% | 134 | 27 | 54.30% |
| JWN240607C00024000 | 2024-05-31 2:38PM EDT | 24.00 | 0.06 | 0.05 | 0.87 | -0.44 | -88.00% | 183 | 121 | 92.19% |
| JWN240607C00024500 | 2024-05-31 1:48PM EDT | 24.50 | 0.07 | 0.00 | 0.55 | -0.18 | -72.00% | 8 | 4 | 83.59% |
| JWN240607C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 7 | 115 | 63.28% |
| JWN240607C00025500 | 2024-05-31 2:53PM EDT | 25.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 15 | 2 | 51.56% |
| JWN240607C00026000 | 2024-05-28 10:43AM EDT | 26.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 62.50% |
| JWN240607C00029000 | 2024-05-30 3:40PM EDT | 29.00 | 0.01 | 0.00 | 1.92 | -0.04 | -80.00% | 7 | 7 | 238.67% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240607P00010000 | 2024-05-30 3:07PM EDT | 10.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 600.39% |
| JWN240607P00012000 | 2024-05-30 3:58PM EDT | 12.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 26 | 26 | 190.63% |
| JWN240607P00013000 | 2024-05-30 9:50AM EDT | 13.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 175.00% |
| JWN240607P00014000 | 2024-05-30 9:50AM EDT | 14.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 16 | 34 | 153.13% |
| JWN240607P00015000 | 2024-05-20 11:09AM EDT | 15.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 353.13% |
| JWN240607P00015500 | 2024-05-29 9:30AM EDT | 15.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 332.81% |
| JWN240607P00016000 | 2024-05-31 9:46AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 35 | 2 | 130.47% |
| JWN240607P00016500 | 2024-05-30 3:50PM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
| JWN240607P00017000 | 2024-05-31 10:32AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 6 | 34 | 78.13% |
| JWN240607P00017500 | 2024-05-31 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 20 | 31 | 68.75% |
| JWN240607P00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 87 | 223 | 68.75% |
| JWN240607P00018500 | 2024-05-31 9:57AM EDT | 18.50 | 0.01 | 0.00 | 0.08 | -0.40 | -97.56% | 76 | 140 | 75.78% |
| JWN240607P00019000 | 2024-05-31 10:31AM EDT | 19.00 | 0.05 | 0.00 | 0.08 | -0.46 | -90.20% | 83 | 50 | 66.41% |
| JWN240607P00019500 | 2024-05-31 1:30PM EDT | 19.50 | 0.05 | 0.00 | 0.18 | -0.70 | -93.33% | 75 | 93 | 69.53% |
| JWN240607P00020000 | 2024-05-31 3:49PM EDT | 20.00 | 0.05 | 0.00 | 0.08 | -0.90 | -94.74% | 183 | 282 | 56.64% |
| JWN240607P00020500 | 2024-05-31 1:23PM EDT | 20.50 | 0.08 | 0.04 | 0.59 | -1.02 | -92.73% | 54 | 107 | 76.37% |
| JWN240607P00021000 | 2024-05-31 3:17PM EDT | 21.00 | 0.16 | 0.15 | 0.35 | -1.18 | -88.06% | 312 | 670 | 55.47% |
| JWN240607P00021500 | 2024-05-31 3:44PM EDT | 21.50 | 0.31 | 0.06 | 0.53 | -1.26 | -80.25% | 113 | 44 | 66.02% |
| JWN240607P00022000 | 2024-05-31 3:49PM EDT | 22.00 | 0.51 | 0.45 | 0.73 | -1.46 | -74.11% | 168 | 43 | 52.44% |
| JWN240607P00022500 | 2024-05-31 3:19PM EDT | 22.50 | 0.94 | 0.20 | 1.46 | -1.17 | -55.45% | 34 | 7 | 101.56% |
| JWN240607P00023000 | 2024-05-31 10:15AM EDT | 23.00 | 1.56 | 1.00 | 2.46 | -1.09 | -41.13% | 19 | 16 | 98.63% |
| JWN240607P00024000 | 2024-05-20 3:59PM EDT | 24.00 | 3.45 | 0.19 | 2.97 | 0.00 | - | 1 | 2 | 147.07% |
| JWN240607P00025000 | 2024-05-30 3:32PM EDT | 25.00 | 4.35 | 1.02 | 4.75 | 0.00 | - | 2 | 2 | 238.48% |
© 2024 Yahoo. All rights reserved.