Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517C00015000 | 2024-03-19 10:00AM EDT | 15.00 | 4.44 | 2.68 | 4.90 | 0.00 | - | 5 | 0 | 159.18% |
| JWN240517C00016000 | 2024-04-25 10:41AM EDT | 16.00 | 3.04 | 1.38 | 3.55 | 0.00 | - | 1 | 20 | 104.88% |
| JWN240517C00017000 | 2024-04-26 3:56PM EDT | 17.00 | 2.35 | 1.44 | 2.60 | 0.00 | - | 26 | 108 | 85.94% |
| JWN240517C00018000 | 2024-04-30 9:30AM EDT | 18.00 | 1.59 | 1.03 | 1.68 | +0.06 | +3.92% | 4 | 906 | 67.29% |
| JWN240517C00018500 | 2024-04-26 11:27AM EDT | 18.50 | 1.11 | 0.90 | 1.74 | 0.00 | - | 20 | 20 | 62.99% |
| JWN240517C00019000 | 2024-04-30 3:49PM EDT | 19.00 | 0.79 | 0.75 | 0.79 | -0.17 | -17.71% | 558 | 1,721 | 46.68% |
| JWN240517C00019500 | 2024-04-30 3:50PM EDT | 19.50 | 0.60 | 0.54 | 0.57 | -0.19 | -24.05% | 428 | 62 | 46.39% |
| JWN240517C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 0.53 | 0.36 | 0.59 | +0.01 | +1.92% | 451 | 1,141 | 51.17% |
| JWN240517C00020500 | 2024-04-25 12:04PM EDT | 20.50 | 0.36 | 0.00 | 1.57 | 0.00 | - | - | 151 | 80.47% |
| JWN240517C00021000 | 2024-04-30 11:32AM EDT | 21.00 | 0.26 | 0.14 | 1.58 | -0.01 | -3.70% | 4 | 1,859 | 94.43% |
| JWN240517C00021500 | 2024-04-25 12:04PM EDT | 21.50 | 0.18 | 0.02 | 0.94 | 0.00 | - | - | 15 | 77.25% |
| JWN240517C00022000 | 2024-04-24 2:41PM EDT | 22.00 | 0.16 | 0.04 | 0.37 | 0.00 | - | 2 | 448 | 61.72% |
| JWN240517C00022500 | 2024-04-29 1:37PM EDT | 22.50 | 0.34 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 133.01% |
| JWN240517C00023000 | 2024-04-29 9:37AM EDT | 23.00 | 0.04 | 0.01 | 0.77 | 0.00 | - | 1 | 176 | 90.92% |
| JWN240517C00024000 | 2024-04-23 3:23PM EDT | 24.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 100 | 480 | 103.81% |
| JWN240517C00025000 | 2024-04-18 3:51PM EDT | 25.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 736 | 87.30% |
| JWN240517C00026000 | 2024-03-22 9:55AM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 68.75% |
| JWN240517C00030000 | 2024-03-19 12:28PM EDT | 30.00 | 0.09 | 0.00 | 1.62 | 0.00 | - | 10 | 10 | 198.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517P00010000 | 2024-04-15 3:44PM EDT | 10.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | - | 4 | 283.59% |
| JWN240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.38 | 0.00 | 0.04 | 0.00 | - | - | 4 | 98.44% |
| JWN240517P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 172.07% |
| JWN240517P00014000 | 2024-04-16 12:14PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| JWN240517P00014500 | 2024-04-22 10:20AM EDT | 14.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 15 | 135.74% |
| JWN240517P00015000 | 2024-04-15 3:37PM EDT | 15.00 | 0.15 | 0.03 | 0.00 | 0.00 | - | 5 | 382 | 52.34% |
| JWN240517P00016000 | 2024-04-25 3:04PM EDT | 16.00 | 0.06 | 0.04 | 0.71 | 0.00 | - | 6 | 627 | 90.04% |
| JWN240517P00016500 | 2024-04-30 3:25PM EDT | 16.50 | 0.06 | 0.05 | 0.80 | -0.02 | -25.00% | 2 | 10,158 | 83.98% |
| JWN240517P00017000 | 2024-04-30 12:25PM EDT | 17.00 | 0.10 | 0.10 | 0.36 | -0.01 | -9.09% | 54 | 518 | 56.45% |
| JWN240517P00017500 | 2024-04-26 1:23PM EDT | 17.50 | 0.23 | 0.13 | 0.30 | 0.00 | - | 57 | 72 | 52.64% |
| JWN240517P00018000 | 2024-04-30 9:59AM EDT | 18.00 | 0.20 | 0.26 | 0.68 | -0.07 | -25.93% | 5 | 845 | 54.00% |
| JWN240517P00018500 | 2024-04-30 3:25PM EDT | 18.50 | 0.41 | 0.47 | 0.52 | -0.01 | -2.38% | 7 | 10,592 | 45.02% |
| JWN240517P00019000 | 2024-04-30 12:51PM EDT | 19.00 | 0.59 | 0.70 | 0.72 | -0.01 | -1.67% | 22 | 1,895 | 43.07% |
| JWN240517P00019500 | 2024-04-26 11:43AM EDT | 19.50 | 1.08 | 0.67 | 1.99 | 0.00 | - | 1 | 26 | 62.60% |
| JWN240517P00020000 | 2024-04-30 3:25PM EDT | 20.00 | 1.19 | 1.15 | 1.92 | +0.11 | +10.19% | 3 | 188 | 55.57% |
| JWN240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 1.90 | 1.06 | 2.31 | +0.15 | +8.57% | 3 | 41 | 57.72% |
| JWN240517P00022000 | 2024-04-12 10:01AM EDT | 22.00 | 3.00 | 1.53 | 4.40 | 0.00 | - | 10 | 10 | 146.29% |
| JWN240517P00023000 | 2024-04-15 12:01PM EDT | 23.00 | 4.70 | 2.75 | 5.55 | 0.00 | - | 10 | 10 | 68.56% |
© 2024 Yahoo. All rights reserved.