The J. M. Smucker Company (SJM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 56.40 | 50.10 | 53.30 | 0.00 | - | 58 | 133 | 93.16% |
| SJM240719C00065000 | 2024-03-20 10:55AM EDT | 65.00 | 59.70 | 47.70 | 52.40 | 0.00 | - | 1 | 1 | 172.41% |
| SJM240719C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 27.21 | 25.30 | 29.30 | -13.68 | -33.46% | 3 | 4 | 64.31% |
| SJM240719C00095000 | 2024-06-04 10:04AM EDT | 95.00 | 16.78 | 16.00 | 19.50 | 0.00 | - | 10 | 19 | 70.63% |
| SJM240719C00100000 | 2024-06-10 11:02AM EDT | 100.00 | 13.80 | 10.90 | 14.00 | 0.00 | - | 1 | 3 | 51.89% |
| SJM240719C00105000 | 2024-06-14 12:24PM EDT | 105.00 | 8.10 | 6.00 | 8.60 | +0.80 | +10.96% | 2 | 136 | 34.74% |
| SJM240719C00110000 | 2024-06-14 3:08PM EDT | 110.00 | 4.50 | 4.10 | 4.30 | +0.70 | +18.42% | 31 | 564 | 25.60% |
| SJM240719C00115000 | 2024-06-14 12:54PM EDT | 115.00 | 1.68 | 1.60 | 1.80 | +0.18 | +12.00% | 100 | 1,272 | 23.39% |
| SJM240719C00120000 | 2024-06-14 2:09PM EDT | 120.00 | 0.55 | 0.40 | 0.60 | +0.10 | +22.22% | 7 | 862 | 22.61% |
| SJM240719C00125000 | 2024-06-14 2:25PM EDT | 125.00 | 0.17 | 0.15 | 0.45 | +0.06 | +54.55% | 20 | 560 | 28.32% |
| SJM240719C00130000 | 2024-06-12 3:51PM EDT | 130.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 38 | 495 | 38.60% |
| SJM240719C00135000 | 2024-06-14 2:25PM EDT | 135.00 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 20 | 192 | 36.67% |
| SJM240719C00140000 | 2024-04-24 3:21PM EDT | 140.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 71 | 177 | 38.48% |
| SJM240719C00145000 | 2024-06-11 11:31AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 259 | 57.72% |
| SJM240719C00150000 | 2024-05-10 10:09AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 56.06% |
| SJM240719C00155000 | 2024-04-22 11:07AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SJM240719C00160000 | 2024-06-03 1:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 48.63% |
| SJM240719C00165000 | 2024-01-23 3:08PM EDT | 165.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 52.34% |
| SJM240719C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 66.89% |
| SJM240719C00180000 | 2024-03-22 12:21PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.84% |
| SJM240719C00185000 | 2024-04-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 104.15% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SJM240719P00070000 | 2024-01-12 4:03PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 74.61% |
| SJM240719P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 5 | 21 | 94.87% |
| SJM240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 34 | 66.36% |
| SJM240719P00085000 | 2024-04-15 10:36AM EDT | 85.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 25 | 56.93% |
| SJM240719P00090000 | 2024-06-10 10:49AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 46 | 40.28% |
| SJM240719P00095000 | 2024-06-13 11:54AM EDT | 95.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 7 | 147 | 44.36% |
| SJM240719P00100000 | 2024-06-13 11:18AM EDT | 100.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 3 | 191 | 26.59% |
| SJM240719P00105000 | 2024-06-14 12:30PM EDT | 105.00 | 0.71 | 0.70 | 0.80 | -0.09 | -11.25% | 6 | 491 | 22.88% |
| SJM240719P00110000 | 2024-06-14 10:55AM EDT | 110.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 2 | 453 | 20.91% |
| SJM240719P00115000 | 2024-06-14 3:58PM EDT | 115.00 | 4.50 | 4.40 | 4.70 | -0.47 | -9.46% | 5 | 531 | 19.19% |
| SJM240719P00120000 | 2024-06-14 12:49PM EDT | 120.00 | 8.00 | 8.10 | 9.30 | -2.68 | -25.09% | 3 | 472 | 25.86% |
| SJM240719P00125000 | 2024-06-13 2:37PM EDT | 125.00 | 14.00 | 11.20 | 14.90 | 0.00 | - | 97 | 54 | 41.20% |
| SJM240719P00130000 | 2024-06-06 9:50AM EDT | 130.00 | 14.30 | 16.40 | 20.10 | 0.00 | - | 1 | 0 | 51.73% |
| SJM240719P00135000 | 2024-06-03 1:12PM EDT | 135.00 | 23.25 | 21.20 | 25.10 | 0.00 | - | 1 | 1 | 59.45% |
| SJM240719P00140000 | 2024-05-30 3:59PM EDT | 140.00 | 31.53 | 26.30 | 29.30 | 0.00 | - | 5 | 0 | 55.47% |
| SJM240719P00145000 | 2024-02-08 2:11PM EDT | 145.00 | 15.80 | 25.20 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| SJM240719P00150000 | 2024-02-08 12:31PM EDT | 150.00 | 20.00 | 28.30 | 32.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.