Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240510C00010000 | 2024-05-02 3:46PM EDT | 10.00 | 10.30 | 9.85 | 12.35 | 0.00 | - | - | 1 | 675.39% |
| JWN240510C00016000 | 2024-05-06 9:30AM EDT | 16.00 | 4.96 | 3.80 | 6.35 | 0.00 | - | 2 | 4 | 309.38% |
| JWN240510C00017000 | 2024-04-19 11:13AM EDT | 17.00 | 2.40 | 2.53 | 5.35 | 0.00 | - | 1 | 1 | 237.89% |
| JWN240510C00017500 | 2024-04-22 9:48AM EDT | 17.50 | 1.70 | 2.34 | 3.80 | 0.00 | - | 10 | 197 | 150.39% |
| JWN240510C00018000 | 2024-05-06 2:26PM EDT | 18.00 | 2.30 | 1.75 | 4.25 | -0.19 | -7.63% | 1 | 483 | 200.39% |
| JWN240510C00018500 | 2024-05-03 3:54PM EDT | 18.50 | 2.17 | 0.36 | 3.80 | 0.00 | - | 1 | 178 | 113.28% |
| JWN240510C00019000 | 2024-05-06 3:34PM EDT | 19.00 | 1.46 | 0.78 | 1.55 | +0.06 | +4.29% | 22 | 179 | 88.67% |
| JWN240510C00019500 | 2024-05-06 3:49PM EDT | 19.50 | 0.91 | 0.81 | 0.85 | 0.00 | - | 7 | 294 | 35.94% |
| JWN240510C00020000 | 2024-05-06 3:38PM EDT | 20.00 | 0.60 | 0.45 | 0.48 | -0.01 | -1.64% | 18 | 388 | 36.91% |
| JWN240510C00020500 | 2024-05-06 3:59PM EDT | 20.50 | 0.31 | 0.20 | 0.23 | +0.02 | +6.90% | 2 | 3,657 | 37.89% |
| JWN240510C00021000 | 2024-05-07 10:27AM EDT | 21.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 102 | 1,703 | 39.84% |
| JWN240510C00021500 | 2024-05-06 3:53PM EDT | 21.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 309 | 293 | 44.53% |
| JWN240510C00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 56.64% |
| JWN240510C00022500 | 2024-05-03 11:45AM EDT | 22.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 14 | 30 | 148.05% |
| JWN240510C00023000 | 2024-04-10 3:01PM EDT | 23.00 | 0.12 | 0.00 | 0.77 | 0.00 | - | 13 | 14 | 146.09% |
| JWN240510C00023500 | 2024-04-23 1:29PM EDT | 23.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 197.66% |
| JWN240510C00030000 | 2024-04-02 3:16PM EDT | 30.00 | 1.09 | 0.00 | 0.25 | 0.00 | - | - | 1 | 228.13% |
| JWN240510C00035000 | 2024-05-03 2:14PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
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 | 0.54 | 0.00 | - | - | 1 | 247.66% |
| JWN240510P00015500 | 2024-04-30 9:46AM EDT | 15.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 14 | 209.38% |
| JWN240510P00016500 | 2024-04-29 1:00PM EDT | 16.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 8 | 21 | 197.66% |
| JWN240510P00017000 | 2024-05-01 12:39PM EDT | 17.00 | 0.06 | 0.00 | 0.93 | 0.00 | - | 1 | 15 | 206.64% |
| JWN240510P00017500 | 2024-05-06 11:46AM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 108 | 169.14% |
| JWN240510P00018000 | 2024-05-06 10:24AM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 41 | 60.94% |
| JWN240510P00018500 | 2024-05-06 11:46AM EDT | 18.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 25 | 31 | 146.88% |
| JWN240510P00019000 | 2024-05-06 2:17PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 72 | 295 | 50.00% |
| JWN240510P00019500 | 2024-05-07 10:40AM EDT | 19.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 51 | 44.53% |
| JWN240510P00020000 | 2024-05-07 10:06AM EDT | 20.00 | 0.17 | 0.20 | 0.23 | -0.04 | -19.05% | 1 | 124 | 42.58% |
| JWN240510P00020500 | 2024-05-06 12:48PM EDT | 20.50 | 0.40 | 0.46 | 0.48 | 0.00 | - | 25 | 202 | 43.36% |
| JWN240510P00021000 | 2024-05-06 9:54AM EDT | 21.00 | 0.71 | 0.72 | 0.87 | 0.00 | - | 1 | 2 | 49.61% |
© 2024 Yahoo. All rights reserved.