The J. M. Smucker Company (SJM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 55.40 | 58.90 | 0.00 | - | 1 | 1 | 53.61% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.50 | 54.30 | 0.00 | - | 2 | 2 | 51.56% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 47.05% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 125.20% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 64.12% |
| SJM250117C00085000 | 2024-04-10 3:56PM EDT | 85.00 | 31.57 | 30.20 | 33.40 | 0.00 | - | 1 | 13 | 56.63% |
| SJM250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 22.40 | 22.80 | 24.80 | 0.00 | - | 1 | 2 | 34.83% |
| SJM250117C00095000 | 2024-06-07 3:51PM EDT | 95.00 | 22.87 | 19.20 | 20.60 | 0.00 | - | 1 | 25 | 32.39% |
| SJM250117C00100000 | 2024-06-12 12:58PM EDT | 100.00 | 15.50 | 15.70 | 16.10 | 0.00 | - | 1 | 49 | 28.25% |
| SJM250117C00105000 | 2024-06-12 3:37PM EDT | 105.00 | 11.80 | 12.20 | 12.80 | 0.00 | - | 2 | 53 | 27.47% |
| SJM250117C00110000 | 2024-06-11 1:03PM EDT | 110.00 | 10.15 | 9.20 | 9.70 | 0.00 | - | 1 | 63 | 26.11% |
| SJM250117C00115000 | 2024-06-13 1:32PM EDT | 115.00 | 6.50 | 6.70 | 7.20 | 0.00 | - | 10 | 168 | 25.30% |
| SJM250117C00120000 | 2024-06-13 3:25PM EDT | 120.00 | 4.90 | 4.90 | 5.10 | +0.20 | +4.26% | 1 | 388 | 24.37% |
| SJM250117C00125000 | 2024-06-14 9:55AM EDT | 125.00 | 3.30 | 3.30 | 5.20 | +0.40 | +13.79% | 10 | 399 | 29.18% |
| SJM250117C00130000 | 2024-06-11 10:03AM EDT | 130.00 | 2.60 | 2.20 | 2.45 | 0.00 | - | 5 | 163 | 23.60% |
| SJM250117C00135000 | 2024-06-12 10:33AM EDT | 135.00 | 1.53 | 1.45 | 1.65 | 0.00 | - | 1 | 201 | 23.39% |
| SJM250117C00140000 | 2024-06-13 12:52PM EDT | 140.00 | 0.88 | 0.95 | 1.15 | 0.00 | - | 5 | 152 | 23.57% |
| SJM250117C00145000 | 2024-06-07 3:23PM EDT | 145.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 1 | 68 | 23.78% |
| SJM250117C00150000 | 2024-05-30 2:28PM EDT | 150.00 | 0.68 | 0.35 | 0.60 | 0.00 | - | 1 | 120 | 24.39% |
| SJM250117C00155000 | 2024-06-06 9:52AM EDT | 155.00 | 0.82 | 0.20 | 2.55 | 0.00 | - | 2 | 970 | 38.16% |
| SJM250117C00160000 | 2024-06-10 9:48AM EDT | 160.00 | 0.40 | 0.30 | 2.45 | 0.00 | - | 20 | 254 | 40.02% |
| SJM250117C00165000 | 2024-06-06 3:17PM EDT | 165.00 | 0.34 | 0.10 | 2.40 | 0.00 | - | 59 | 90 | 41.98% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 35.45% |
| SJM250117C00175000 | 2024-06-06 1:49PM EDT | 175.00 | 0.28 | 0.10 | 2.35 | 0.00 | - | 4 | 117 | 45.81% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 36.74% |
| SJM250117C00185000 | 2024-06-07 9:37AM EDT | 185.00 | 0.35 | 0.05 | 0.35 | +0.05 | +16.67% | 13 | 684 | 33.50% |
| SJM250117C00190000 | 2024-06-13 9:40AM EDT | 190.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 332 | 39.86% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 41.33% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 39.80% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 42.38% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 46.83% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-06-12 10:23AM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 135 | 42.97% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 47.51% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 39.65% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.10 | 0.35 | 0.00 | - | 1 | 67 | 34.06% |
| SJM250117P00075000 | 2024-06-05 1:42PM EDT | 75.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 6 | 93 | 35.86% |
| SJM250117P00080000 | 2024-06-11 10:47AM EDT | 80.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 61 | 30.18% |
| SJM250117P00085000 | 2024-06-12 12:33PM EDT | 85.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 5 | 107 | 28.47% |
| SJM250117P00090000 | 2024-06-14 1:20PM EDT | 90.00 | 1.52 | 1.45 | 1.60 | -0.13 | -7.88% | 1 | 127 | 26.85% |
| SJM250117P00095000 | 2024-06-14 12:22PM EDT | 95.00 | 2.25 | 2.15 | 2.35 | -0.10 | -4.26% | 1 | 93 | 25.51% |
| SJM250117P00100000 | 2024-06-13 2:11PM EDT | 100.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 50 | 190 | 24.26% |
| SJM250117P00105000 | 2024-06-13 10:07AM EDT | 105.00 | 5.45 | 4.60 | 4.90 | 0.00 | - | 1 | 209 | 23.31% |
| SJM250117P00110000 | 2024-06-12 2:25PM EDT | 110.00 | 6.76 | 6.50 | 6.90 | 0.00 | - | 8 | 379 | 22.53% |
| SJM250117P00115000 | 2024-06-13 9:51AM EDT | 115.00 | 10.10 | 9.00 | 9.80 | 0.00 | - | 354 | 339 | 22.93% |
| SJM250117P00120000 | 2024-06-13 1:41PM EDT | 120.00 | 12.60 | 11.90 | 13.80 | 0.00 | - | 9 | 144 | 25.24% |
| SJM250117P00125000 | 2024-05-15 10:49AM EDT | 125.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 1 | 339 | 24.63% |
| SJM250117P00130000 | 2024-06-07 11:32AM EDT | 130.00 | 16.00 | 18.70 | 21.20 | 0.00 | - | 1 | 204 | 24.88% |
| SJM250117P00135000 | 2024-02-07 4:11PM EDT | 135.00 | 12.50 | 18.70 | 19.30 | 0.00 | - | 4 | 102 | 0.00% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 0.00% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 28.80 | 32.10 | 0.00 | - | 6 | 21 | 0.00% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.10 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00155000 | 2024-02-21 11:01AM EDT | 155.00 | 30.60 | 30.90 | 32.70 | 0.00 | - | 11 | 11 | 0.00% |
| SJM250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM250117P00165000 | 2022-12-08 4:39PM EDT | 165.00 | 21.90 | 15.50 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00170000 | 2022-12-08 3:06PM EDT | 170.00 | 24.80 | 18.00 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00190000 | 2022-11-11 11:13AM EDT | 190.00 | 50.10 | 35.50 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| SJM250117P00195000 | 2023-02-03 10:57AM EDT | 195.00 | 48.70 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 0.00% |
| SJM250117P00210000 | 2023-01-18 11:01AM EDT | 210.00 | 57.20 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00230000 | 2023-05-25 11:12AM EDT | 230.00 | 81.80 | 77.50 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.