The J. M. Smucker Company (SJM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00090000 | 2024-06-13 9:40AM EDT | 90.00 | 25.90 | 25.00 | 27.90 | 0.00 | - | 4 | 6 | 29.13% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 36.46% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 23.50 | 26.40 | 0.00 | - | 1 | 2 | 38.10% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SJM260116C00110000 | 2024-06-12 2:01PM EDT | 110.00 | 15.25 | 13.20 | 15.80 | 0.00 | - | 4 | 20 | 27.01% |
| SJM260116C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 12.50 | 12.00 | 13.40 | 0.00 | - | 1 | 153 | 26.50% |
| SJM260116C00120000 | 2024-06-14 2:45PM EDT | 120.00 | 11.02 | 10.70 | 11.20 | +1.00 | +9.98% | 4 | 18 | 25.92% |
| SJM260116C00125000 | 2024-06-12 2:01PM EDT | 125.00 | 9.00 | 8.90 | 9.40 | 0.00 | - | 8 | 9 | 25.62% |
| SJM260116C00130000 | 2024-06-11 1:46PM EDT | 130.00 | 8.20 | 6.90 | 8.00 | 0.00 | - | 2 | 6 | 25.64% |
| SJM260116C00135000 | 2024-06-07 11:35AM EDT | 135.00 | 8.90 | 6.00 | 6.50 | 0.00 | - | 1 | 10 | 25.10% |
| SJM260116C00140000 | 2024-06-14 12:39PM EDT | 140.00 | 5.10 | 4.50 | 5.40 | +0.53 | +11.60% | 6 | 93 | 24.97% |
| SJM260116C00145000 | 2024-06-06 9:30AM EDT | 145.00 | 5.90 | 4.00 | 4.40 | 0.00 | - | 2 | 31 | 24.69% |
| SJM260116C00150000 | 2024-06-07 1:43PM EDT | 150.00 | 4.95 | 3.00 | 3.70 | 0.00 | - | 2 | 232 | 24.77% |
| SJM260116C00155000 | 2024-06-07 11:45AM EDT | 155.00 | 4.20 | 2.60 | 3.00 | 0.00 | - | 9 | 13 | 24.56% |
| SJM260116C00160000 | 2024-06-13 10:40AM EDT | 160.00 | 2.00 | 2.15 | 2.50 | 0.00 | - | 1 | 4 | 24.60% |
| SJM260116C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 2.17 | 1.70 | 2.05 | 0.00 | - | 1 | 1 | 24.54% |
| SJM260116C00170000 | 2024-05-22 10:03AM EDT | 170.00 | 2.15 | 1.40 | 1.85 | 0.00 | - | 3 | 4 | 25.10% |
| SJM260116C00175000 | 2024-05-13 1:33PM EDT | 175.00 | 2.31 | 1.10 | 1.40 | 0.00 | - | 8 | 6 | 24.55% |
| SJM260116C00180000 | 2024-06-12 11:07AM EDT | 180.00 | 1.10 | 0.90 | 1.35 | 0.00 | - | 2 | 2 | 25.43% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | - | 1 | 27.70% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 31.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-06-14 3:22PM EDT | 55.00 | 0.80 | 0.35 | 0.85 | -0.20 | -20.00% | 20 | 103 | 35.60% |
| SJM260116P00060000 | 2024-06-06 12:17PM EDT | 60.00 | 0.85 | 0.85 | 1.25 | 0.00 | - | 1 | 149 | 34.75% |
| SJM260116P00065000 | 2024-06-14 3:22PM EDT | 65.00 | 1.35 | 1.25 | 1.65 | -0.05 | -3.57% | 2 | 24 | 33.30% |
| SJM260116P00070000 | 2024-05-30 2:00PM EDT | 70.00 | 2.64 | 1.65 | 2.10 | 0.00 | - | 2 | 9 | 31.71% |
| SJM260116P00075000 | 2024-06-11 9:51AM EDT | 75.00 | 2.52 | 2.15 | 2.70 | 0.00 | - | 5 | 16 | 30.42% |
| SJM260116P00080000 | 2024-06-07 12:12PM EDT | 80.00 | 3.15 | 2.90 | 3.50 | 0.00 | - | 2 | 34 | 29.40% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 27.96% |
| SJM260116P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 6.50 | 4.70 | 5.30 | 0.00 | - | 6 | 41 | 26.69% |
| SJM260116P00095000 | 2024-06-06 3:50PM EDT | 95.00 | 5.80 | 6.00 | 6.60 | 0.00 | - | 1 | 163 | 25.71% |
| SJM260116P00100000 | 2024-06-13 2:19PM EDT | 100.00 | 8.10 | 7.70 | 8.20 | 0.00 | - | 1 | 54 | 24.91% |
| SJM260116P00105000 | 2024-06-10 12:18PM EDT | 105.00 | 9.60 | 9.10 | 10.00 | 0.00 | - | 3 | 234 | 24.01% |
| SJM260116P00110000 | 2024-06-04 1:24PM EDT | 110.00 | 12.60 | 10.90 | 12.10 | 0.00 | - | 1 | 108 | 23.19% |
| SJM260116P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 13.40 | 13.90 | 14.60 | 0.00 | - | 1 | 161 | 22.57% |
| SJM260116P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 19.50 | 16.30 | 17.20 | 0.00 | - | 10 | 13 | 21.62% |
| SJM260116P00125000 | 2024-06-06 10:00AM EDT | 125.00 | 18.20 | 19.20 | 22.40 | 0.00 | - | 1 | 16 | 24.89% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 18.45% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 19.10% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 10 | 30 | 26.41% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| SJM260116P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 44.30 | 47.00 | 51.50 | 0.00 | - | - | 0 | 26.31% |
© 2024 Yahoo. All rights reserved.