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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718C00090000 | 2024-05-30 2:57PM EDT | 90.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718C00100000 | 2024-06-14 12:48PM EDT | 100.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SJM250718C00105000 | 2024-06-26 11:16AM EDT | 105.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718C00110000 | 2024-06-26 2:29PM EDT | 110.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SJM250718C00115000 | 2024-06-26 10:51AM EDT | 115.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SJM250718C00120000 | 2024-06-07 3:02PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SJM250718C00125000 | 2024-06-18 3:44PM EDT | 125.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SJM250718C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250718C00135000 | 2024-06-26 11:10AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SJM250718C00140000 | 2024-06-20 2:45PM EDT | 140.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00145000 | 2024-06-26 11:03AM EDT | 145.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00150000 | 2024-06-26 3:50PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00155000 | 2024-06-20 1:10PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718C00160000 | 2024-05-13 11:07AM EDT | 160.00 | 2.15 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 26.42% |
| SJM250718C00165000 | 2024-06-21 9:38AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SJM250718C00175000 | 2024-06-06 12:54PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
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 | 36.18% |
| SJM250718P00065000 | 2024-05-09 10:59AM EDT | 65.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 56.27% |
| SJM250718P00070000 | 2024-06-25 1:09PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SJM250718P00075000 | 2024-04-18 3:51PM EDT | 75.00 | 2.23 | 1.55 | 1.75 | 0.00 | - | - | 3 | 30.60% |
| SJM250718P00080000 | 2024-06-26 1:26PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SJM250718P00085000 | 2024-06-06 3:48PM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SJM250718P00090000 | 2024-06-13 11:48AM EDT | 90.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250718P00095000 | 2024-06-20 12:29PM EDT | 95.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SJM250718P00100000 | 2024-06-25 12:32PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SJM250718P00105000 | 2024-06-12 3:47PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SJM250718P00110000 | 2024-06-20 12:57PM EDT | 110.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SJM250718P00115000 | 2024-06-25 11:14AM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SJM250718P00120000 | 2024-06-25 11:14AM EDT | 120.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SJM250718P00125000 | 2024-06-04 10:24AM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00130000 | 2024-06-04 12:08PM EDT | 130.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00135000 | 2024-05-31 1:17PM EDT | 135.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250718P00140000 | 2024-05-20 12:22PM EDT | 140.00 | 27.20 | 26.70 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.