Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240920C00017000 | 2024-09-09 11:04AM EDT | 17.00 | 5.10 | 4.45 | 5.55 | 0.00 | - | 2 | 2 | 156.25% |
| JWN240920C00018000 | 2024-08-30 2:23PM EDT | 18.00 | 4.15 | 3.75 | 6.65 | 0.00 | - | 1 | 0 | 232.23% |
| JWN240920C00019000 | 2024-08-30 11:11AM EDT | 19.00 | 3.33 | 2.76 | 5.65 | 0.00 | - | 1 | 0 | 197.27% |
| JWN240920C00020000 | 2024-09-13 1:58PM EDT | 20.00 | 2.37 | 1.61 | 4.50 | -0.62 | -20.74% | 6 | 63 | 145.31% |
| JWN240920C00020500 | 2024-09-09 3:38PM EDT | 20.50 | 1.72 | 1.17 | 4.10 | 0.00 | - | 1 | 1 | 136.72% |
| JWN240920C00021000 | 2024-09-12 12:36PM EDT | 21.00 | 1.40 | 1.20 | 2.86 | 0.00 | - | 8 | 514 | 108.40% |
| JWN240920C00021500 | 2024-09-13 11:27AM EDT | 21.50 | 1.30 | 0.75 | 1.19 | +0.67 | +106.35% | 2 | 86 | 57.23% |
| JWN240920C00022000 | 2024-09-13 1:10PM EDT | 22.00 | 0.70 | 0.32 | 0.82 | +0.16 | +29.63% | 7 | 2,485 | 52.73% |
| JWN240920C00022500 | 2024-09-13 3:45PM EDT | 22.50 | 0.36 | 0.16 | 0.40 | +0.01 | +2.86% | 4 | 1,067 | 39.06% |
| JWN240920C00023000 | 2024-09-13 3:04PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 62 | 1,672 | 37.50% |
| JWN240920C00023500 | 2024-09-13 9:33AM EDT | 23.50 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 42 | 44.92% |
| JWN240920C00024000 | 2024-09-13 3:33PM EDT | 24.00 | 0.01 | 0.00 | 0.90 | -0.04 | -80.00% | 2 | 266 | 89.84% |
| JWN240920C00024500 | 2024-09-04 3:41PM EDT | 24.50 | 0.01 | 0.00 | 0.96 | 0.00 | - | 2 | 6 | 105.27% |
| JWN240920C00025000 | 2024-09-13 1:31PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 353 | 57.03% |
| JWN240920C00025500 | 2024-08-28 10:55AM EDT | 25.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 9 | 133.01% |
| JWN240920C00026000 | 2024-09-06 9:30AM EDT | 26.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 776 | 68.75% |
| JWN240920C00027000 | 2024-08-14 12:21PM EDT | 27.00 | 0.18 | 0.00 | 1.04 | 0.00 | - | 10 | 10 | 162.89% |
| JWN240920C00029000 | 2024-08-06 10:33AM EDT | 29.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 10 | 12 | 134.77% |
| JWN240920C00032000 | 2024-07-22 11:00AM EDT | 32.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | - | 1 | 273.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240920P00016000 | 2024-08-21 1:08PM EDT | 16.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 170.31% |
| JWN240920P00017000 | 2024-09-03 3:58PM EDT | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,619 | 87.50% |
| JWN240920P00017500 | 2024-09-03 12:34PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,492 | 78.13% |
| JWN240920P00018000 | 2024-08-28 2:52PM EDT | 18.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 12 | 134 | 128.13% |
| JWN240920P00018500 | 2024-08-19 12:05PM EDT | 18.50 | 0.18 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 188.67% |
| JWN240920P00019000 | 2024-08-29 2:05PM EDT | 19.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 1 | 55 | 172.27% |
| JWN240920P00019500 | 2024-09-12 3:32PM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 127.34% |
| JWN240920P00020000 | 2024-09-10 3:18PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 2 | 435 | 51.56% |
| JWN240920P00020500 | 2024-09-13 3:15PM EDT | 20.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 134 | 57.81% |
| JWN240920P00021000 | 2024-09-13 3:15PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 35 | 530 | 47.66% |
| JWN240920P00021500 | 2024-09-12 12:49PM EDT | 21.50 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 141 | 47.46% |
| JWN240920P00022000 | 2024-09-12 12:49PM EDT | 22.00 | 0.26 | 0.02 | 0.55 | 0.00 | - | 2 | 162 | 64.55% |
| JWN240920P00022500 | 2024-09-13 2:19PM EDT | 22.50 | 0.33 | 0.26 | 0.37 | -0.24 | -42.11% | 940 | 940 | 27.74% |
| JWN240920P00023000 | 2024-09-13 10:45AM EDT | 23.00 | 0.39 | 0.58 | 0.91 | -0.45 | -53.57% | 2 | 65 | 48.24% |
| JWN240920P00023500 | 2024-09-03 12:31PM EDT | 23.50 | 1.14 | 0.00 | 1.32 | 0.00 | - | 5 | 7 | 52.93% |
| JWN240920P00024000 | 2024-08-16 10:47AM EDT | 24.00 | 2.52 | 0.00 | 2.69 | 0.00 | - | 38 | 38 | 150.00% |
| JWN240920P00025000 | 2024-08-28 2:50PM EDT | 25.00 | 3.34 | 1.76 | 4.55 | 0.00 | - | 10 | 0 | 125.00% |
| JWN240920P00025500 | 2024-08-27 10:36AM EDT | 25.50 | 4.65 | 2.45 | 4.80 | 0.00 | - | - | 0 | 133.20% |
| JWN240920P00026000 | 2024-08-21 1:23PM EDT | 26.00 | 5.00 | 2.76 | 5.55 | 0.00 | - | 1 | 0 | 147.07% |
© 2024 Yahoo. All rights reserved.