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 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM260116C000800002024-04-22 1:45PM EDT80.0040.500.000.000.00-500.00%
SJM260116C000900002024-06-13 9:40AM EDT90.0025.9025.0027.900.00-4629.13%
SJM260116C000950002024-03-21 12:25PM EDT95.0035.1026.9028.200.00--236.46%
SJM260116C001000002024-04-15 11:11AM EDT100.0020.9723.5026.400.00-1238.10%
SJM260116C001050002024-04-23 10:49AM EDT105.0022.090.000.000.00-540.00%
SJM260116C001100002024-06-12 2:01PM EDT110.0015.2513.2015.800.00-42027.01%
SJM260116C001150002024-05-30 10:01AM EDT115.0012.5012.0013.400.00-115326.50%
SJM260116C001200002024-06-14 2:45PM EDT120.0011.0210.7011.20+1.00+9.98%41825.92%
SJM260116C001250002024-06-12 2:01PM EDT125.009.008.909.400.00-8925.62%
SJM260116C001300002024-06-11 1:46PM EDT130.008.206.908.000.00-2625.64%
SJM260116C001350002024-06-07 11:35AM EDT135.008.906.006.500.00-11025.10%
SJM260116C001400002024-06-14 12:39PM EDT140.005.104.505.40+0.53+11.60%69324.97%
SJM260116C001450002024-06-06 9:30AM EDT145.005.904.004.400.00-23124.69%
SJM260116C001500002024-06-07 1:43PM EDT150.004.953.003.700.00-223224.77%
SJM260116C001550002024-06-07 11:45AM EDT155.004.202.603.000.00-91324.56%
SJM260116C001600002024-06-13 10:40AM EDT160.002.002.152.500.00-1424.60%
SJM260116C001650002024-06-13 9:30AM EDT165.002.171.702.050.00-1124.54%
SJM260116C001700002024-05-22 10:03AM EDT170.002.151.401.850.00-3425.10%
SJM260116C001750002024-05-13 1:33PM EDT175.002.311.101.400.00-8624.55%
SJM260116C001800002024-06-12 11:07AM EDT180.001.100.901.350.00-2225.43%
SJM260116C001850002024-04-22 10:25AM EDT185.001.740.000.000.00-406.25%
SJM260116C001900002024-04-10 1:53PM EDT190.001.201.001.400.00--127.70%
SJM260116C001950002024-05-15 11:44AM EDT195.000.670.252.100.00-1131.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM260116P000550002024-06-14 3:22PM EDT55.000.800.350.85-0.20-20.00%2010335.60%
SJM260116P000600002024-06-06 12:17PM EDT60.000.850.851.250.00-114934.75%
SJM260116P000650002024-06-14 3:22PM EDT65.001.351.251.65-0.05-3.57%22433.30%
SJM260116P000700002024-05-30 2:00PM EDT70.002.641.652.100.00-2931.71%
SJM260116P000750002024-06-11 9:51AM EDT75.002.522.152.700.00-51630.42%
SJM260116P000800002024-06-07 12:12PM EDT80.003.152.903.500.00-23429.40%
SJM260116P000850002024-04-16 11:30AM EDT85.005.303.904.300.00-22027.96%
SJM260116P000900002024-05-29 11:30AM EDT90.006.504.705.300.00-64126.69%
SJM260116P000950002024-06-06 3:50PM EDT95.005.806.006.600.00-116325.71%
SJM260116P001000002024-06-13 2:19PM EDT100.008.107.708.200.00-15424.91%
SJM260116P001050002024-06-10 12:18PM EDT105.009.609.1010.000.00-323424.01%
SJM260116P001100002024-06-04 1:24PM EDT110.0012.6010.9012.100.00-110823.19%
SJM260116P001150002024-06-06 10:03AM EDT115.0013.4013.9014.600.00-116122.57%
SJM260116P001200002024-05-30 3:27PM EDT120.0019.5016.3017.200.00-101321.62%
SJM260116P001250002024-06-06 10:00AM EDT125.0018.2019.2022.400.00-11624.89%
SJM260116P001300002024-03-20 11:09AM EDT130.0016.3021.8022.700.00-41718.45%
SJM260116P001350002024-04-12 12:18PM EDT135.0027.8224.5027.000.00-101119.10%
SJM260116P001400002024-05-06 9:35AM EDT140.0030.0029.5034.500.00-103026.41%
SJM260116P001500002024-01-30 3:24PM EDT150.0024.6031.7034.500.00--10.00%
SJM260116P001600002024-05-14 9:52AM EDT160.0044.3047.0051.500.00--026.31%