Canada markets closed

The J. M. Smucker Company (SJM)

NYSE - NYSE Delayed 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
CallsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250718C000850002024-05-30 2:57PM EDT85.0027.4527.5030.200.00-1131.37%
SJM250718C000900002024-05-30 2:57PM EDT90.0023.7023.5027.300.00-1133.42%
SJM250718C001000002024-06-14 12:48PM EDT100.0018.9016.6019.10-0.40-2.07%8128.36%
SJM250718C001100002024-05-23 2:53PM EDT110.0013.1012.4013.200.00-1326.90%
SJM250718C001150002024-06-05 1:56PM EDT115.0010.8010.0010.800.00-14626.39%
SJM250718C001200002024-06-07 3:02PM EDT120.0010.408.008.700.00-62425.88%
SJM250718C001250002024-06-10 1:43PM EDT125.007.806.106.900.00-3225.39%
SJM250718C001300002024-06-13 9:30AM EDT130.004.954.905.400.00-13924.95%
SJM250718C001350002024-06-10 1:01PM EDT135.004.803.704.200.00-16824.63%
SJM250718C001400002024-06-12 3:51PM EDT140.002.652.803.300.00-14424.54%
SJM250718C001450002024-06-12 11:33AM EDT145.002.202.102.550.00-11824.38%
SJM250718C001500002024-05-28 3:16PM EDT150.002.101.501.950.00-2324.22%
SJM250718C001550002024-06-06 10:39AM EDT155.003.101.051.500.00-1324.15%
SJM250718C001600002024-05-13 11:07AM EDT160.002.150.401.150.00-1224.11%
SJM250718C001650002024-06-06 10:00AM EDT165.001.850.400.950.00-511424.49%
SJM250718C001750002024-06-06 12:54PM EDT175.001.000.002.500.00-28028034.36%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250718P000550002024-05-16 12:54PM EDT55.000.550.050.400.00-44937.06%
SJM250718P000650002024-05-09 10:59AM EDT65.001.100.005.000.00-1657.45%
SJM250718P000700002024-06-06 9:37AM EDT70.001.160.451.150.00-1532.45%
SJM250718P000750002024-04-18 3:51PM EDT75.002.231.551.750.00--332.03%
SJM250718P000800002024-06-13 11:48AM EDT80.002.001.702.05-0.08-3.85%102629.42%
SJM250718P000850002024-06-06 3:48PM EDT85.002.452.402.700.00-104528.03%
SJM250718P000900002024-06-13 11:48AM EDT90.003.633.203.600.00-17626.95%
SJM250718P000950002024-06-06 10:17AM EDT95.004.104.304.600.00-12925.56%
SJM250718P001000002024-06-10 11:01AM EDT100.005.735.706.000.00-12024.62%
SJM250718P001050002024-06-12 3:47PM EDT105.007.707.307.600.00-27423.47%
SJM250718P001100002024-06-06 11:16AM EDT110.008.209.109.800.00-112522.94%
SJM250718P001150002024-06-06 10:16AM EDT115.0010.6511.6012.200.00-1422.08%
SJM250718P001200002024-06-06 10:56AM EDT120.0013.0014.1015.500.00-14822.38%
SJM250718P001250002024-06-04 10:24AM EDT125.0019.2015.5018.600.00-1721.50%
SJM250718P001300002024-06-04 12:08PM EDT130.0023.1019.8023.200.00-1423.49%
SJM250718P001350002024-05-31 1:17PM EDT135.0027.1022.7027.200.00-1523.57%
SJM250718P001400002024-05-20 12:22PM EDT140.0027.2027.2030.400.00-1320.53%