Canada markets closed

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.58+0.62 (+0.56%)
At close: 04:00PM EDT
111.94 +0.36 (+0.32%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250117C000550002024-05-17 2:09PM EDT55.0061.3055.4058.900.00-1153.61%
SJM250117C000600002024-05-16 2:04PM EDT60.0056.0350.5054.300.00-2251.56%
SJM250117C000650002023-10-30 11:04AM EDT65.0048.8043.0047.500.00--147.05%
SJM250117C000750002023-12-15 1:25PM EDT75.0050.7053.0058.000.00-44125.20%
SJM250117C000800002023-09-08 1:10PM EDT80.0062.3036.9040.000.00-2264.12%
SJM250117C000850002024-04-10 3:56PM EDT85.0031.5730.2033.400.00-11356.63%
SJM250117C000900002024-06-13 12:40PM EDT90.0022.4022.8024.800.00-1234.83%
SJM250117C000950002024-06-07 3:51PM EDT95.0022.8719.2020.600.00-12532.39%
SJM250117C001000002024-06-12 12:58PM EDT100.0015.5015.7016.100.00-14928.25%
SJM250117C001050002024-06-12 3:37PM EDT105.0011.8012.2012.800.00-25327.47%
SJM250117C001100002024-06-11 1:03PM EDT110.0010.159.209.700.00-16326.11%
SJM250117C001150002024-06-13 1:32PM EDT115.006.506.707.200.00-1016825.30%
SJM250117C001200002024-06-13 3:25PM EDT120.004.904.905.10+0.20+4.26%138824.37%
SJM250117C001250002024-06-14 9:55AM EDT125.003.303.305.20+0.40+13.79%1039929.18%
SJM250117C001300002024-06-11 10:03AM EDT130.002.602.202.450.00-516323.60%
SJM250117C001350002024-06-12 10:33AM EDT135.001.531.451.650.00-120123.39%
SJM250117C001400002024-06-13 12:52PM EDT140.000.880.951.150.00-515223.57%
SJM250117C001450002024-06-07 3:23PM EDT145.001.100.600.800.00-16823.78%
SJM250117C001500002024-05-30 2:28PM EDT150.000.680.350.600.00-112024.39%
SJM250117C001550002024-06-06 9:52AM EDT155.000.820.202.550.00-297038.16%
SJM250117C001600002024-06-10 9:48AM EDT160.000.400.302.450.00-2025440.02%
SJM250117C001650002024-06-06 3:17PM EDT165.000.340.102.400.00-599041.98%
SJM250117C001700002024-04-16 3:50PM EDT170.000.440.401.000.00-146235.45%
SJM250117C001750002024-06-06 1:49PM EDT175.000.280.102.350.00-411745.81%
SJM250117C001800002024-05-14 11:45AM EDT180.000.190.050.750.00-23036.74%
SJM250117C001850002024-06-07 9:37AM EDT185.000.350.050.35+0.05+16.67%1368433.50%
SJM250117C001900002024-06-13 9:40AM EDT190.000.250.050.750.00-133239.86%
SJM250117C001950002024-05-14 11:45AM EDT195.000.500.050.750.00-1241.33%
SJM250117C002000002024-05-14 11:45AM EDT200.000.500.050.500.00-2739.80%
SJM250117C002100002024-04-17 12:44PM EDT210.000.150.050.500.00-31342.38%
SJM250117C002200002024-04-17 12:43PM EDT220.000.150.050.650.00-123446.83%
SJM250117C002300002024-05-08 9:30AM EDT230.000.050.000.000.00-246925.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250117P000550002024-06-12 10:23AM EDT55.000.130.000.150.00-113542.97%
SJM250117P000600002024-04-03 11:03AM EDT60.000.350.100.550.00-75447.51%
SJM250117P000650002024-04-16 3:49PM EDT65.000.600.150.400.00-36339.65%
SJM250117P000700002024-05-09 3:54PM EDT70.000.610.100.350.00-16734.06%
SJM250117P000750002024-06-05 1:42PM EDT75.000.700.200.850.00-69335.86%
SJM250117P000800002024-06-11 10:47AM EDT80.000.700.550.750.00-16130.18%
SJM250117P000850002024-06-12 12:33PM EDT85.001.050.951.100.00-510728.47%
SJM250117P000900002024-06-14 1:20PM EDT90.001.521.451.60-0.13-7.88%112726.85%
SJM250117P000950002024-06-14 12:22PM EDT95.002.252.152.35-0.10-4.26%19325.51%
SJM250117P001000002024-06-13 2:11PM EDT100.003.403.203.400.00-5019024.26%
SJM250117P001050002024-06-13 10:07AM EDT105.005.454.604.900.00-120923.31%
SJM250117P001100002024-06-12 2:25PM EDT110.006.766.506.900.00-837922.53%
SJM250117P001150002024-06-13 9:51AM EDT115.0010.109.009.800.00-35433922.93%
SJM250117P001200002024-06-13 1:41PM EDT120.0012.6011.9013.800.00-914425.24%
SJM250117P001250002024-05-15 10:49AM EDT125.0014.6014.5017.200.00-133924.63%
SJM250117P001300002024-06-07 11:32AM EDT130.0016.0018.7021.200.00-120424.88%
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%