Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220715C00012500 | 2022-01-04 2:17PM EDT | 12.50 | 12.15 | 10.60 | 11.30 | 0.00 | - | 50 | 53 | 435.74% |
| JWN220715C00015000 | 2021-12-31 4:42PM EDT | 15.00 | 8.40 | 8.55 | 8.70 | 0.00 | - | 7 | 17 | 350.78% |
| JWN220715C00017500 | 2022-01-05 10:56AM EDT | 17.50 | 7.70 | 6.35 | 6.80 | -0.45 | -5.52% | 20 | 152 | 295.22% |
| JWN220715C00020000 | 2022-01-04 4:08PM EDT | 20.00 | 6.05 | 5.00 | 5.15 | 0.00 | - | 21 | 375 | 273.34% |
| JWN220715C00022500 | 2022-01-05 3:46PM EDT | 22.50 | 4.05 | 3.70 | 3.80 | -0.65 | -13.83% | 11 | 1,004 | 252.25% |
| JWN220715C00025000 | 2022-01-05 4:07PM EDT | 25.00 | 2.70 | 2.55 | 2.88 | -0.76 | -21.97% | 18 | 1,072 | 237.70% |
| JWN220715C00027500 | 2022-01-05 4:49PM EDT | 27.50 | 1.98 | 1.80 | 2.10 | -0.57 | -22.35% | 34 | 260 | 228.32% |
| JWN220715C00030000 | 2022-01-05 1:53PM EDT | 30.00 | 1.62 | 1.35 | 1.46 | -0.33 | -16.92% | 6 | 777 | 222.85% |
| JWN220715C00032500 | 2022-01-03 11:40AM EDT | 32.50 | 1.80 | 0.91 | 1.10 | 0.00 | - | 3 | 200 | 218.56% |
| JWN220715C00035000 | 2022-01-05 3:25PM EDT | 35.00 | 0.85 | 0.70 | 0.87 | -0.09 | -9.57% | 16 | 147 | 221.48% |
| JWN220715C00037500 | 2021-12-30 4:04PM EDT | 37.50 | 0.69 | 0.49 | 0.95 | 0.00 | - | 4 | 80 | 233.89% |
| JWN220715C00040000 | 2022-01-05 1:56PM EDT | 40.00 | 0.50 | 0.37 | 0.55 | -0.07 | -12.28% | 6 | 329 | 222.85% |
| JWN220715C00042500 | 2021-12-30 4:12PM EDT | 42.50 | 0.31 | 0.27 | 0.43 | 0.00 | - | 2 | 6 | 222.85% |
| JWN220715C00045000 | 2021-12-31 2:22PM EDT | 45.00 | 0.27 | 0.19 | 0.57 | 0.00 | - | 50 | 83 | 239.84% |
| JWN220715C00047500 | 2021-12-15 3:14PM EDT | 47.50 | 0.33 | 0.12 | 0.47 | 0.00 | - | 15 | 29 | 239.06% |
| JWN220715C00050000 | 2021-11-29 3:24PM EDT | 50.00 | 0.30 | 0.19 | 0.23 | 0.00 | - | 21 | 351 | 234.77% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220715P00012500 | 2021-12-31 12:58PM EDT | 12.50 | 0.44 | 0.36 | 0.45 | 0.00 | - | 20 | 58 | 217.77% |
| JWN220715P00015000 | 2022-01-03 4:41PM EDT | 15.00 | 0.67 | 0.72 | 1.00 | 0.00 | - | 20 | 177 | 206.84% |
| JWN220715P00017500 | 2022-01-04 4:00PM EDT | 17.50 | 1.25 | 1.28 | 1.74 | 0.00 | - | 2 | 266 | 192.58% |
| JWN220715P00020000 | 2022-01-05 4:36PM EDT | 20.00 | 2.28 | 2.14 | 2.38 | -0.02 | -0.87% | 5 | 388 | 168.55% |
| JWN220715P00022500 | 2022-01-05 3:24PM EDT | 22.50 | 3.21 | 3.35 | 3.50 | +0.15 | +4.90% | 10 | 476 | 152.83% |
| JWN220715P00025000 | 2022-01-03 1:56PM EDT | 25.00 | 4.40 | 4.80 | 5.05 | 0.00 | - | 13 | 102 | 136.52% |
| JWN220715P00027500 | 2022-01-05 4:40PM EDT | 27.50 | 6.56 | 6.50 | 7.00 | +0.76 | +13.10% | 12 | 149 | 116.80% |
| JWN220715P00030000 | 2021-12-23 4:53PM EDT | 30.00 | 9.71 | 8.35 | 8.75 | 0.00 | - | 2 | 62 | 0.00% |
| JWN220715P00032500 | 2021-12-31 2:52PM EDT | 32.50 | 10.74 | 9.50 | 11.20 | 0.00 | - | 40 | 375 | 0.00% |
| JWN220715P00035000 | 2021-12-27 11:23AM EDT | 35.00 | 13.59 | 12.80 | 13.85 | 0.00 | - | 1 | 5 | 0.00% |
| JWN220715P00037500 | 2021-11-30 2:40PM EDT | 37.50 | 17.11 | 14.70 | 15.10 | 0.00 | - | 270 | 275 | 0.00% |
| JWN220715P00040000 | 2021-12-23 1:22PM EDT | 40.00 | 18.49 | 17.45 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| JWN220715P00045000 | 2021-12-08 1:18PM EDT | 45.00 | 23.98 | 22.30 | 23.75 | 0.00 | - | 10 | 10 | 0.00% |
| JWN220715P00047500 | 2021-11-22 1:05PM EDT | 47.50 | 17.00 | 25.10 | 26.90 | 0.00 | - | - | 3 | 271.48% |
© 2022 Yahoo. All rights reserved.
