The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517C00080000 | 2024-04-29 2:46PM EDT | 80.00 | 34.32 | 30.70 | 35.50 | 0.00 | - | 3 | 0 | 93.75% |
| SJM240517C00100000 | 2024-04-22 10:52AM EDT | 100.00 | 16.92 | 11.70 | 15.10 | 0.00 | - | 2 | 3 | 79.64% |
| SJM240517C00105000 | 2024-04-26 3:24PM EDT | 105.00 | 9.50 | 6.50 | 8.40 | 0.00 | - | 1 | 8 | 33.55% |
| SJM240517C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 4.85 | 3.70 | 4.00 | 0.00 | - | 16 | 490 | 25.51% |
| SJM240517C00115000 | 2024-05-02 3:16PM EDT | 115.00 | 1.40 | 1.05 | 1.20 | -0.25 | -15.15% | 90 | 1,081 | 22.83% |
| SJM240517C00120000 | 2024-05-02 3:55PM EDT | 120.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 146 | 651 | 24.49% |
| SJM240517C00125000 | 2024-05-02 1:53PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 8 | 628 | 28.22% |
| SJM240517C00130000 | 2024-04-30 12:15PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 36.72% |
| SJM240517C00135000 | 2024-04-30 1:45PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,441 | 40.23% |
| SJM240517C00140000 | 2024-04-18 9:50AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 65.82% |
| SJM240517C00145000 | 2024-04-15 9:31AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 73.97% |
| SJM240517C00155000 | 2024-03-21 3:14PM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517P00090000 | 2024-05-01 3:32PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 179 | 50.78% |
| SJM240517P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 22 | 52.73% |
| SJM240517P00100000 | 2024-05-02 9:50AM EDT | 100.00 | 0.30 | 0.00 | 0.20 | +0.16 | +114.29% | 3 | 586 | 37.79% |
| SJM240517P00105000 | 2024-05-01 1:04PM EDT | 105.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 249 | 29.25% |
| SJM240517P00110000 | 2024-05-01 3:13PM EDT | 110.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 123 | 534 | 28.00% |
| SJM240517P00115000 | 2024-05-02 11:09AM EDT | 115.00 | 3.20 | 3.70 | 4.10 | 0.00 | - | 1 | 606 | 31.47% |
| SJM240517P00120000 | 2024-05-01 11:00AM EDT | 120.00 | 7.06 | 6.30 | 9.40 | -0.22 | -3.02% | 1 | 172 | 53.56% |
| SJM240517P00125000 | 2024-04-22 9:41AM EDT | 125.00 | 10.90 | 11.20 | 14.30 | 0.00 | - | 8 | 116 | 67.65% |
| SJM240517P00130000 | 2024-04-09 10:29AM EDT | 130.00 | 13.20 | 16.00 | 19.60 | 0.00 | - | 3 | 2 | 54.88% |
© 2024 Yahoo. All rights reserved.