Canada markets open in 5 hours 59 minutes

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
CallsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250718C000850002024-05-30 2:57PM EDT85.0027.450.000.000.00-100.00%
SJM250718C000900002024-05-30 2:57PM EDT90.0023.700.000.000.00-100.00%
SJM250718C001000002024-06-14 12:48PM EDT100.0018.900.000.000.00-800.00%
SJM250718C001050002024-06-26 11:16AM EDT105.0012.970.000.000.00-100.00%
SJM250718C001100002024-06-26 2:29PM EDT110.0010.620.000.000.00-200.39%
SJM250718C001150002024-06-26 10:51AM EDT115.008.360.000.000.00-201.56%
SJM250718C001200002024-06-07 3:02PM EDT120.0010.400.000.000.00-603.13%
SJM250718C001250002024-06-18 3:44PM EDT125.006.800.000.000.00-503.13%
SJM250718C001300002024-06-13 9:30AM EDT130.004.950.000.000.00-103.13%
SJM250718C001350002024-06-26 11:10AM EDT135.002.900.000.000.00-206.25%
SJM250718C001400002024-06-20 2:45PM EDT140.002.800.000.000.00-106.25%
SJM250718C001450002024-06-26 11:03AM EDT145.001.560.000.000.00-106.25%
SJM250718C001500002024-06-26 3:50PM EDT150.001.100.000.000.00-106.25%
SJM250718C001550002024-06-20 1:10PM EDT155.001.450.000.000.00-106.25%
SJM250718C001600002024-05-13 11:07AM EDT160.002.150.401.150.00-1226.42%
SJM250718C001650002024-06-21 9:38AM EDT165.000.230.000.000.00-506.25%
SJM250718C001750002024-06-06 12:54PM EDT175.001.000.000.000.00-280012.50%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM250718P000550002024-05-16 12:54PM EDT55.000.550.050.400.00-44936.18%
SJM250718P000650002024-05-09 10:59AM EDT65.001.100.005.000.00-1656.27%
SJM250718P000700002024-06-25 1:09PM EDT70.001.200.000.000.00-306.25%
SJM250718P000750002024-04-18 3:51PM EDT75.002.231.551.750.00--330.60%
SJM250718P000800002024-06-26 1:26PM EDT80.002.250.000.000.00-106.25%
SJM250718P000850002024-06-06 3:48PM EDT85.002.450.000.000.00-1006.25%
SJM250718P000900002024-06-13 11:48AM EDT90.003.630.000.000.00-103.13%
SJM250718P000950002024-06-20 12:29PM EDT95.004.630.000.000.00-103.13%
SJM250718P001000002024-06-25 12:32PM EDT100.006.600.000.000.00-501.56%
SJM250718P001050002024-06-12 3:47PM EDT105.007.700.000.000.00-200.78%
SJM250718P001100002024-06-20 12:57PM EDT110.009.830.000.000.00-200.00%
SJM250718P001150002024-06-25 11:14AM EDT115.0012.950.000.000.00-1000.00%
SJM250718P001200002024-06-25 11:14AM EDT120.0015.700.000.000.00-1000.00%
SJM250718P001250002024-06-04 10:24AM EDT125.0019.200.000.000.00-100.00%
SJM250718P001300002024-06-04 12:08PM EDT130.0023.100.000.000.00-100.00%
SJM250718P001350002024-05-31 1:17PM EDT135.0027.100.000.000.00-100.00%
SJM250718P001400002024-05-20 12:22PM EDT140.0027.2026.7030.800.00-130.00%