The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed 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 | 91.92% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.50 | 54.30 | 0.00 | - | 2 | 2 | 84.24% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 61.00% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 143.03% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 79.69% |
| SJM250117C00085000 | 2024-06-24 10:10AM EDT | 85.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117C00095000 | 2024-06-07 3:51PM EDT | 95.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117C00100000 | 2024-06-20 2:14PM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117C00105000 | 2024-06-21 12:12PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SJM250117C00110000 | 2024-06-26 3:23PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SJM250117C00115000 | 2024-06-26 10:32AM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SJM250117C00120000 | 2024-06-25 10:56AM EDT | 120.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SJM250117C00125000 | 2024-06-26 10:51AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SJM250117C00130000 | 2024-06-26 3:41PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SJM250117C00135000 | 2024-06-26 3:26PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117C00140000 | 2024-06-13 12:52PM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SJM250117C00145000 | 2024-06-25 3:42PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SJM250117C00150000 | 2024-06-24 11:47AM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00155000 | 2024-06-24 11:46AM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00160000 | 2024-06-25 3:46PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SJM250117C00165000 | 2024-06-06 3:17PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 39.03% |
| SJM250117C00175000 | 2024-06-06 1:49PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 40.19% |
| SJM250117C00185000 | 2024-06-25 9:36AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00190000 | 2024-06-26 9:35AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 44.87% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 43.14% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 45.80% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 50.42% |
| SJM250117C00230000 | 2024-06-26 2:34PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-06-25 1:06PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 46.78% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 38.72% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.10 | 0.35 | 0.00 | - | 1 | 67 | 32.96% |
| SJM250117P00075000 | 2024-06-05 1:42PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SJM250117P00080000 | 2024-06-11 10:47AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117P00085000 | 2024-06-25 12:20PM EDT | 85.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM250117P00090000 | 2024-06-26 1:47PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250117P00095000 | 2024-06-25 11:08AM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SJM250117P00100000 | 2024-06-26 9:45AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SJM250117P00105000 | 2024-06-26 10:23AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SJM250117P00110000 | 2024-06-26 10:47AM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SJM250117P00115000 | 2024-06-25 11:14AM EDT | 115.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SJM250117P00120000 | 2024-06-13 1:41PM EDT | 120.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SJM250117P00125000 | 2024-06-24 11:37AM EDT | 125.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SJM250117P00130000 | 2024-06-07 11:32AM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.