The J. M. Smucker Company (SJM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240621C00060000 | 2024-06-06 3:45PM EDT | 60.00 | 55.60 | 50.00 | 53.80 | 0.00 | - | 1 | 10 | 239.45% |
| SJM240621C00080000 | 2024-04-29 2:46PM EDT | 80.00 | 34.29 | 25.80 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| SJM240621C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 26.89 | 25.00 | 28.20 | -3.95 | -12.81% | 3 | 6 | 78.13% |
| SJM240621C00095000 | 2024-04-19 3:02PM EDT | 95.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SJM240621C00100000 | 2024-06-13 3:50PM EDT | 100.00 | 11.40 | 10.20 | 13.80 | 0.00 | - | 2 | 53 | 61.43% |
| SJM240621C00105000 | 2024-06-06 1:06PM EDT | 105.00 | 11.10 | 5.30 | 9.00 | 0.00 | - | 17 | 203 | 84.33% |
| SJM240621C00110000 | 2024-06-14 3:51PM EDT | 110.00 | 2.30 | 2.15 | 2.40 | +0.40 | +21.05% | 26 | 330 | 24.12% |
| SJM240621C00115000 | 2024-06-14 3:56PM EDT | 115.00 | 0.22 | 0.05 | 0.25 | +0.03 | +15.79% | 104 | 1,595 | 20.85% |
| SJM240621C00120000 | 2024-06-14 3:53PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 139 | 957 | 31.54% |
| SJM240621C00125000 | 2024-06-14 11:11AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 479 | 40.23% |
| SJM240621C00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 31 | 783 | 51.56% |
| SJM240621C00135000 | 2024-06-07 10:19AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 57.03% |
| SJM240621C00140000 | 2024-06-05 11:34AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 128.81% |
| SJM240621C00145000 | 2024-06-05 9:37AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 592 | 75.00% |
| SJM240621C00150000 | 2024-05-16 2:54PM EDT | 150.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 2 | 120.22% |
| SJM240621C00155000 | 2024-05-14 2:37PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 83 | 91.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240621P00075000 | 2024-06-05 2:47PM EDT | 75.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | - | 1 | 189.36% |
| SJM240621P00085000 | 2024-05-24 2:46PM EDT | 85.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 139.55% |
| SJM240621P00090000 | 2024-06-13 11:05AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 64.84% |
| SJM240621P00095000 | 2024-06-14 3:57PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 81 | 50.00% |
| SJM240621P00100000 | 2024-06-13 11:05AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 39.65% |
| SJM240621P00105000 | 2024-06-14 3:57PM EDT | 105.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 6 | 472 | 27.74% |
| SJM240621P00110000 | 2024-06-14 2:15PM EDT | 110.00 | 0.50 | 0.45 | 0.60 | -0.25 | -33.33% | 22 | 724 | 20.12% |
| SJM240621P00115000 | 2024-06-14 3:33PM EDT | 115.00 | 3.08 | 3.30 | 3.80 | +0.38 | +14.07% | 5 | 442 | 24.17% |
| SJM240621P00120000 | 2024-06-13 2:37PM EDT | 120.00 | 9.00 | 6.30 | 10.00 | 0.00 | - | 102 | 34 | 72.27% |
| SJM240621P00125000 | 2024-06-07 1:58PM EDT | 125.00 | 9.60 | 11.70 | 14.30 | 0.00 | - | 8 | 2 | 75.78% |
| SJM240621P00135000 | 2024-06-07 9:34AM EDT | 135.00 | 19.92 | 21.30 | 24.60 | 0.00 | - | 1 | 0 | 117.33% |
© 2024 Yahoo. All rights reserved.