Canada markets open in 6 hours 1 minute

The J. M. Smucker Company (SJM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.69-0.38 (-0.35%)
At close: 04:00PM EDT
107.69 0.00 (0.00%)
After hours: 07:35PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250117C000550002024-05-17 2:09PM EDT55.0061.3055.4058.900.00-1191.92%
SJM250117C000600002024-05-16 2:04PM EDT60.0056.0350.5054.300.00-2284.24%
SJM250117C000650002023-10-30 11:04AM EDT65.0048.8043.0047.500.00--161.00%
SJM250117C000750002023-12-15 1:25PM EDT75.0050.7053.0058.000.00-44143.03%
SJM250117C000800002023-09-08 1:10PM EDT80.0062.3036.9040.000.00-2279.69%
SJM250117C000850002024-06-24 10:10AM EDT85.0027.400.000.000.00-200.00%
SJM250117C000900002024-06-13 12:40PM EDT90.0022.400.000.000.00-100.00%
SJM250117C000950002024-06-07 3:51PM EDT95.0022.870.000.000.00-100.00%
SJM250117C001000002024-06-20 2:14PM EDT100.0014.500.000.000.00-100.00%
SJM250117C001050002024-06-21 12:12PM EDT105.0010.700.000.000.00-1000.00%
SJM250117C001100002024-06-26 3:23PM EDT110.007.000.000.000.00-300.78%
SJM250117C001150002024-06-26 10:32AM EDT115.005.100.000.000.00-101.56%
SJM250117C001200002024-06-25 10:56AM EDT120.004.060.000.000.00-203.13%
SJM250117C001250002024-06-26 10:51AM EDT125.002.150.000.000.00-2103.13%
SJM250117C001300002024-06-26 3:41PM EDT130.001.400.000.000.00-10006.25%
SJM250117C001350002024-06-26 3:26PM EDT135.000.950.000.000.00-106.25%
SJM250117C001400002024-06-13 12:52PM EDT140.000.880.000.000.00-506.25%
SJM250117C001450002024-06-25 3:42PM EDT145.000.450.000.000.00-806.25%
SJM250117C001500002024-06-24 11:47AM EDT150.000.420.000.000.00-1012.50%
SJM250117C001550002024-06-24 11:46AM EDT155.000.570.000.000.00-1012.50%
SJM250117C001600002024-06-25 3:46PM EDT160.000.300.000.000.00-30012.50%
SJM250117C001650002024-06-06 3:17PM EDT165.000.340.000.000.00-59012.50%
SJM250117C001700002024-04-16 3:50PM EDT170.000.440.401.000.00-146239.03%
SJM250117C001750002024-06-06 1:49PM EDT175.000.280.000.000.00-4012.50%
SJM250117C001800002024-05-14 11:45AM EDT180.000.190.050.750.00-23040.19%
SJM250117C001850002024-06-25 9:36AM EDT185.000.200.000.000.00-1012.50%
SJM250117C001900002024-06-26 9:35AM EDT190.000.350.000.000.00-1012.50%
SJM250117C001950002024-05-14 11:45AM EDT195.000.500.050.750.00-1244.87%
SJM250117C002000002024-05-14 11:45AM EDT200.000.500.050.500.00-2743.14%
SJM250117C002100002024-04-17 12:44PM EDT210.000.150.050.500.00-31345.80%
SJM250117C002200002024-04-17 12:43PM EDT220.000.150.050.650.00-123450.42%
SJM250117C002300002024-06-26 2:34PM EDT230.000.100.000.000.00-10025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250117P000550002024-06-25 1:06PM EDT55.000.100.000.000.00-1025.00%
SJM250117P000600002024-04-03 11:03AM EDT60.000.350.100.550.00-75446.78%
SJM250117P000650002024-04-16 3:49PM EDT65.000.600.150.400.00-36338.72%
SJM250117P000700002024-05-09 3:54PM EDT70.000.610.100.350.00-16732.96%
SJM250117P000750002024-06-05 1:42PM EDT75.000.700.000.000.00-6012.50%
SJM250117P000800002024-06-11 10:47AM EDT80.000.700.000.000.00-106.25%
SJM250117P000850002024-06-25 12:20PM EDT85.001.160.000.000.00-206.25%
SJM250117P000900002024-06-26 1:47PM EDT90.001.850.000.000.00-106.25%
SJM250117P000950002024-06-25 11:08AM EDT95.002.500.000.000.00-203.13%
SJM250117P001000002024-06-26 9:45AM EDT100.004.500.000.000.00-1403.13%
SJM250117P001050002024-06-26 10:23AM EDT105.006.000.000.000.00-4100.78%
SJM250117P001100002024-06-26 10:47AM EDT110.008.200.000.000.00-1600.00%
SJM250117P001150002024-06-25 11:14AM EDT115.0010.050.000.000.00-1000.00%
SJM250117P001200002024-06-13 1:41PM EDT120.0012.600.000.000.00-900.00%
SJM250117P001250002024-06-24 11:37AM EDT125.0015.500.000.000.00-400.00%
SJM250117P001300002024-06-07 11:32AM EDT130.0016.000.000.000.00-100.00%
SJM250117P001350002024-02-07 4:11PM EDT135.0012.5018.7019.300.00-41020.00%
SJM250117P001400002024-02-08 3:07PM EDT140.0015.7022.2023.600.00-1230.00%
SJM250117P001450002024-04-18 12:13PM EDT145.0035.1028.8032.100.00-6210.00%
SJM250117P001500002024-01-02 11:46AM EDT150.0024.3020.1020.900.00-100.00%
SJM250117P001550002024-02-21 11:01AM EDT155.0030.6030.9032.700.00-11110.00%
SJM250117P001600002024-05-06 9:30AM EDT160.0046.370.000.000.00-500.00%
SJM250117P001650002022-12-08 4:39PM EDT165.0021.9015.5020.200.00--20.00%
SJM250117P001700002022-12-08 3:06PM EDT170.0024.8018.0022.500.00--20.00%
SJM250117P001900002022-11-11 11:13AM EDT190.0050.1035.5040.500.00-330.00%
SJM250117P001950002023-02-03 10:57AM EDT195.0048.7042.2046.400.00-300.00%
SJM250117P002100002023-01-18 11:01AM EDT210.0057.2057.5062.500.00-100.00%
SJM250117P002300002023-05-25 11:12AM EDT230.0081.8077.5082.000.00-400.00%