The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718C00085000 | 2024-05-30 2:57PM EDT | 85.00 | 27.45 | 27.50 | 30.20 | 0.00 | - | 1 | 1 | 31.37% |
| SJM250718C00090000 | 2024-05-30 2:57PM EDT | 90.00 | 23.70 | 23.50 | 27.30 | 0.00 | - | 1 | 1 | 33.42% |
| SJM250718C00100000 | 2024-06-14 12:48PM EDT | 100.00 | 18.90 | 16.60 | 19.10 | -0.40 | -2.07% | 8 | 1 | 28.36% |
| SJM250718C00110000 | 2024-05-23 2:53PM EDT | 110.00 | 13.10 | 12.40 | 13.20 | 0.00 | - | 1 | 3 | 26.90% |
| SJM250718C00115000 | 2024-06-05 1:56PM EDT | 115.00 | 10.80 | 10.00 | 10.80 | 0.00 | - | 1 | 46 | 26.39% |
| SJM250718C00120000 | 2024-06-07 3:02PM EDT | 120.00 | 10.40 | 8.00 | 8.70 | 0.00 | - | 6 | 24 | 25.88% |
| SJM250718C00125000 | 2024-06-10 1:43PM EDT | 125.00 | 7.80 | 6.10 | 6.90 | 0.00 | - | 3 | 2 | 25.39% |
| SJM250718C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 4.95 | 4.90 | 5.40 | 0.00 | - | 1 | 39 | 24.95% |
| SJM250718C00135000 | 2024-06-10 1:01PM EDT | 135.00 | 4.80 | 3.70 | 4.20 | 0.00 | - | 1 | 68 | 24.63% |
| SJM250718C00140000 | 2024-06-12 3:51PM EDT | 140.00 | 2.65 | 2.80 | 3.30 | 0.00 | - | 1 | 44 | 24.54% |
| SJM250718C00145000 | 2024-06-12 11:33AM EDT | 145.00 | 2.20 | 2.10 | 2.55 | 0.00 | - | 1 | 18 | 24.38% |
| SJM250718C00150000 | 2024-05-28 3:16PM EDT | 150.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 3 | 24.22% |
| SJM250718C00155000 | 2024-06-06 10:39AM EDT | 155.00 | 3.10 | 1.05 | 1.50 | 0.00 | - | 1 | 3 | 24.15% |
| SJM250718C00160000 | 2024-05-13 11:07AM EDT | 160.00 | 2.15 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 24.11% |
| SJM250718C00165000 | 2024-06-06 10:00AM EDT | 165.00 | 1.85 | 0.40 | 0.95 | 0.00 | - | 5 | 114 | 24.49% |
| SJM250718C00175000 | 2024-06-06 12:54PM EDT | 175.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 280 | 280 | 34.36% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250718P00055000 | 2024-05-16 12:54PM EDT | 55.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 4 | 49 | 37.06% |
| SJM250718P00065000 | 2024-05-09 10:59AM EDT | 65.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 57.45% |
| SJM250718P00070000 | 2024-06-06 9:37AM EDT | 70.00 | 1.16 | 0.45 | 1.15 | 0.00 | - | 1 | 5 | 32.45% |
| SJM250718P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 2.23 | 1.55 | 1.75 | 0.00 | - | - | 3 | 32.03% |
| SJM250718P00080000 | 2024-06-13 11:48AM EDT | 80.00 | 2.00 | 1.70 | 2.05 | -0.08 | -3.85% | 10 | 26 | 29.42% |
| SJM250718P00085000 | 2024-06-06 3:48PM EDT | 85.00 | 2.45 | 2.40 | 2.70 | 0.00 | - | 10 | 45 | 28.03% |
| SJM250718P00090000 | 2024-06-13 11:48AM EDT | 90.00 | 3.63 | 3.20 | 3.60 | 0.00 | - | 1 | 76 | 26.95% |
| SJM250718P00095000 | 2024-06-06 10:17AM EDT | 95.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 29 | 25.56% |
| SJM250718P00100000 | 2024-06-10 11:01AM EDT | 100.00 | 5.73 | 5.70 | 6.00 | 0.00 | - | 1 | 20 | 24.62% |
| SJM250718P00105000 | 2024-06-12 3:47PM EDT | 105.00 | 7.70 | 7.30 | 7.60 | 0.00 | - | 2 | 74 | 23.47% |
| SJM250718P00110000 | 2024-06-06 11:16AM EDT | 110.00 | 8.20 | 9.10 | 9.80 | 0.00 | - | 11 | 25 | 22.94% |
| SJM250718P00115000 | 2024-06-06 10:16AM EDT | 115.00 | 10.65 | 11.60 | 12.20 | 0.00 | - | 1 | 4 | 22.08% |
| SJM250718P00120000 | 2024-06-06 10:56AM EDT | 120.00 | 13.00 | 14.10 | 15.50 | 0.00 | - | 1 | 48 | 22.38% |
| SJM250718P00125000 | 2024-06-04 10:24AM EDT | 125.00 | 19.20 | 15.50 | 18.60 | 0.00 | - | 1 | 7 | 21.50% |
| SJM250718P00130000 | 2024-06-04 12:08PM EDT | 130.00 | 23.10 | 19.80 | 23.20 | 0.00 | - | 1 | 4 | 23.49% |
| SJM250718P00135000 | 2024-05-31 1:17PM EDT | 135.00 | 27.10 | 22.70 | 27.20 | 0.00 | - | 1 | 5 | 23.57% |
| SJM250718P00140000 | 2024-05-20 12:22PM EDT | 140.00 | 27.20 | 27.20 | 30.40 | 0.00 | - | 1 | 3 | 20.53% |
© 2024 Yahoo. All rights reserved.