Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 6.00 | 6.60 | 6.85 | 0.00 | - | - | 1 | 551.56% |
| JWN240503C00016000 | 2024-05-01 11:55AM EDT | 16.00 | 2.74 | 3.90 | 4.25 | 0.00 | - | 2 | 6 | 243.75% |
| JWN240503C00016500 | 2024-04-18 3:46PM EDT | 16.50 | 2.30 | 3.60 | 3.85 | 0.00 | - | - | 1 | 320.31% |
| JWN240503C00017000 | 2024-04-23 2:16PM EDT | 17.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | - | 5 | 228.13% |
| JWN240503C00017500 | 2024-05-02 3:46PM EDT | 17.50 | 2.98 | 2.35 | 2.80 | 0.00 | - | 1 | 4 | 159.38% |
| JWN240503C00018000 | 2024-05-03 11:50AM EDT | 18.00 | 1.88 | 1.98 | 2.37 | +0.31 | +19.75% | 7 | 152 | 189.84% |
| JWN240503C00018500 | 2024-05-03 1:37PM EDT | 18.50 | 1.25 | 1.51 | 1.75 | -0.51 | -28.98% | 42 | 49 | 135.94% |
| JWN240503C00019000 | 2024-05-03 1:38PM EDT | 19.00 | 0.97 | 0.95 | 1.39 | -1.71 | -63.81% | 19 | 684 | 117.97% |
| JWN240503C00019500 | 2024-05-03 1:37PM EDT | 19.50 | 0.45 | 0.46 | 0.73 | +0.08 | +21.62% | 114 | 489 | 56.25% |
| JWN240503C00020000 | 2024-05-03 3:30PM EDT | 20.00 | 0.16 | 0.01 | 0.26 | -0.16 | -50.00% | 914 | 2,144 | 57.42% |
| JWN240503C00020500 | 2024-05-03 11:59AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 99 | 471 | 29.69% |
| JWN240503C00021000 | 2024-05-03 1:42PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,035 | 53.13% |
| JWN240503C00021500 | 2024-05-02 3:17PM EDT | 21.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 52 | 99 | 180.47% |
| JWN240503C00022000 | 2024-05-02 3:58PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 126.56% |
| JWN240503C00022500 | 2024-04-05 10:02AM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 466.80% |
| JWN240503C00023500 | 2024-04-01 3:10PM EDT | 23.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | - | 28 | 301.56% |
| JWN240503C00025000 | 2024-03-22 2:20PM EDT | 25.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 200.00% |
| JWN240503C00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503P00012500 | 2024-04-25 12:41PM EDT | 12.50 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 2 | 845.31% |
| JWN240503P00013000 | 2024-04-12 11:12AM EDT | 13.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 792.19% |
| JWN240503P00013500 | 2024-04-17 9:44AM EDT | 13.50 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 739.84% |
| JWN240503P00014000 | 2024-04-19 9:36AM EDT | 14.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 5 | 5 | 689.84% |
| JWN240503P00014500 | 2024-04-19 9:36AM EDT | 14.50 | 0.04 | 0.00 | 1.01 | 0.00 | - | 5 | 5 | 640.63% |
| JWN240503P00015000 | 2024-05-01 1:30PM EDT | 15.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 590.63% |
| JWN240503P00015500 | 2024-04-04 3:45PM EDT | 15.50 | 0.07 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 546.88% |
| JWN240503P00016000 | 2024-04-22 12:51PM EDT | 16.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 303.13% |
| JWN240503P00016500 | 2024-04-12 10:44AM EDT | 16.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 276.56% |
| JWN240503P00017000 | 2024-04-30 1:41PM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 243.75% |
| JWN240503P00017500 | 2024-05-01 11:19AM EDT | 17.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 45 | 639 | 210.94% |
| JWN240503P00018000 | 2024-05-01 12:56PM EDT | 18.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 6 | 69 | 178.13% |
| JWN240503P00018500 | 2024-05-02 3:42PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 806 | 75.00% |
| JWN240503P00019000 | 2024-05-03 10:25AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 11 | 822 | 53.13% |
| JWN240503P00019500 | 2024-05-03 2:41PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.22 | -95.65% | 215 | 92 | 45.31% |
| JWN240503P00020000 | 2024-05-03 2:36PM EDT | 20.00 | 0.05 | 0.00 | 0.03 | -0.34 | -87.18% | 21 | 16 | 11.33% |
| JWN240503P00020500 | 2024-04-25 12:37PM EDT | 20.50 | 1.54 | 0.11 | 0.57 | 0.00 | - | - | 1 | 66.80% |
| JWN240503P00024500 | 2024-04-18 3:47PM EDT | 24.50 | 5.00 | 4.25 | 4.55 | 0.00 | - | - | 2 | 257.81% |
© 2024 Yahoo. All rights reserved.