The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240816C00100000 | 2024-06-26 3:25PM EDT | 100.00 | 9.30 | 11.30 | 12.10 | 0.00 | - | - | 6 | 34.92% |
| SJM240816C00105000 | 2024-07-01 10:26AM EDT | 105.00 | 7.90 | 5.40 | 7.50 | +1.70 | +27.42% | 1 | 45 | 27.10% |
| SJM240816C00110000 | 2024-07-01 10:22AM EDT | 110.00 | 4.16 | 3.90 | 4.10 | +1.31 | +45.96% | 1 | 185 | 24.33% |
| SJM240816C00115000 | 2024-07-01 3:42PM EDT | 115.00 | 1.75 | 1.60 | 1.80 | +0.58 | +49.57% | 45 | 76 | 22.36% |
| SJM240816C00120000 | 2024-07-01 1:53PM EDT | 120.00 | 0.74 | 0.55 | 0.70 | +0.29 | +64.44% | 17 | 59 | 22.05% |
| SJM240816C00125000 | 2024-07-01 11:07AM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 5 | 5 | 23.19% |
| SJM240816C00130000 | 2024-06-25 10:26AM EDT | 130.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | - | 1 | 28.66% |
| SJM240816C00135000 | 2024-06-24 11:53AM EDT | 135.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | - | 2 | 46.00% |
| SJM240816C00150000 | 2024-06-28 1:46PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 49.56% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240816P00070000 | 2024-07-01 1:53PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 1 | 1 | 56.45% |
| SJM240816P00090000 | 2024-06-25 11:33AM EDT | 90.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | - | 1 | 35.84% |
| SJM240816P00095000 | 2024-07-01 11:37AM EDT | 95.00 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 15 | 21 | 28.03% |
| SJM240816P00100000 | 2024-07-01 1:52PM EDT | 100.00 | 0.60 | 0.55 | 0.65 | -0.31 | -34.07% | 11 | 54 | 25.27% |
| SJM240816P00105000 | 2024-07-01 3:28PM EDT | 105.00 | 1.50 | 1.40 | 1.50 | -0.60 | -28.57% | 22 | 109 | 23.39% |
| SJM240816P00110000 | 2024-07-01 3:33PM EDT | 110.00 | 3.30 | 3.10 | 3.40 | -1.00 | -23.26% | 25 | 229 | 23.13% |
| SJM240816P00115000 | 2024-06-26 12:12PM EDT | 115.00 | 8.00 | 6.00 | 7.40 | 0.00 | - | 4 | 18 | 29.92% |
| SJM240816P00125000 | 2024-06-21 12:50PM EDT | 125.00 | 15.61 | 13.10 | 16.80 | 0.00 | - | 4 | 4 | 44.06% |
© 2024 Yahoo. All rights reserved.