The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 19.70 | 17.40 | 20.50 | 0.00 | - | 2 | 2 | 42.16% |
| SJM241018C00100000 | 2024-06-13 9:54AM EDT | 100.00 | 12.89 | 14.00 | 14.50 | 0.00 | - | 1 | 14 | 29.59% |
| SJM241018C00105000 | 2024-06-13 3:49PM EDT | 105.00 | 10.30 | 10.30 | 10.80 | 0.00 | - | 7 | 142 | 27.82% |
| SJM241018C00110000 | 2024-06-14 1:38PM EDT | 110.00 | 7.40 | 7.20 | 7.60 | +0.55 | +8.03% | 4 | 339 | 26.23% |
| SJM241018C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 5.15 | 4.70 | 4.90 | +0.95 | +22.62% | 4 | 380 | 24.46% |
| SJM241018C00120000 | 2024-06-14 3:37PM EDT | 120.00 | 3.15 | 2.90 | 3.10 | +0.72 | +29.63% | 2 | 384 | 23.90% |
| SJM241018C00125000 | 2024-06-14 2:25PM EDT | 125.00 | 1.77 | 1.70 | 1.85 | +0.22 | +14.19% | 35 | 589 | 23.43% |
| SJM241018C00130000 | 2024-06-13 1:12PM EDT | 130.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 1 | 691 | 23.43% |
| SJM241018C00135000 | 2024-06-14 2:25PM EDT | 135.00 | 0.58 | 0.50 | 0.65 | +0.18 | +45.00% | 20 | 379 | 23.61% |
| SJM241018C00140000 | 2024-06-06 12:32PM EDT | 140.00 | 0.93 | 0.25 | 0.45 | 0.00 | - | 4 | 246 | 24.71% |
| SJM241018C00145000 | 2024-06-13 10:26AM EDT | 145.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 30.86% |
| SJM241018C00150000 | 2024-06-13 10:08AM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 33.75% |
| SJM241018C00155000 | 2024-05-16 2:56PM EDT | 155.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 1 | 42.38% |
| SJM241018C00160000 | 2024-04-30 9:46AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 648 | 39.11% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 39.06% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 49.60% |
| SJM241018C00175000 | 2024-04-23 2:46PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-03-05 10:37AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 54.54% |
| SJM241018P00070000 | 2024-06-05 12:55PM EDT | 70.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | - | 21 | 49.90% |
| SJM241018P00075000 | 2024-06-05 12:52PM EDT | 75.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 15 | 24 | 50.95% |
| SJM241018P00080000 | 2024-06-10 11:49AM EDT | 80.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 1 | 33 | 48.22% |
| SJM241018P00085000 | 2024-06-07 10:03AM EDT | 85.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 2 | 62 | 30.08% |
| SJM241018P00090000 | 2024-06-14 11:34AM EDT | 90.00 | 0.67 | 0.55 | 0.70 | -0.13 | -16.25% | 1 | 290 | 27.72% |
| SJM241018P00095000 | 2024-06-13 10:27AM EDT | 95.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 133 | 2,043 | 25.88% |
| SJM241018P00100000 | 2024-06-14 10:39AM EDT | 100.00 | 1.95 | 1.80 | 1.90 | -0.40 | -17.02% | 2 | 95 | 24.32% |
| SJM241018P00105000 | 2024-06-14 3:33PM EDT | 105.00 | 2.97 | 3.00 | 3.10 | -0.13 | -4.19% | 2 | 180 | 23.00% |
| SJM241018P00110000 | 2024-06-14 12:21PM EDT | 110.00 | 4.85 | 4.80 | 5.00 | +0.15 | +3.19% | 2 | 95 | 22.28% |
| SJM241018P00115000 | 2024-06-14 3:33PM EDT | 115.00 | 7.09 | 7.30 | 7.50 | -0.81 | -10.25% | 1 | 54 | 21.29% |
| SJM241018P00120000 | 2024-06-14 1:39PM EDT | 120.00 | 10.64 | 8.40 | 10.90 | -1.56 | -12.79% | 2 | 64 | 21.24% |
| SJM241018P00125000 | 2024-06-14 11:28AM EDT | 125.00 | 14.69 | 12.70 | 16.20 | -1.59 | -9.77% | 2 | 78 | 27.96% |
| SJM241018P00130000 | 2024-06-06 10:17AM EDT | 130.00 | 15.01 | 17.50 | 21.00 | 0.00 | - | 10 | 25 | 31.78% |
| SJM241018P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 21.00 | 21.50 | 25.30 | 0.00 | - | 5 | 24 | 32.22% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.