Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018C00010000 | 2024-03-06 1:03PM EDT | 10.00 | 7.97 | 7.05 | 10.45 | 0.00 | - | 1 | 1 | 123.63% |
| JWN241018C00011000 | 2024-03-08 12:47PM EDT | 11.00 | 6.25 | 7.75 | 8.95 | 0.00 | - | 3 | 8 | 65.14% |
| JWN241018C00012000 | 2024-03-08 12:47PM EDT | 12.00 | 5.50 | 6.25 | 8.20 | 0.00 | - | 3 | 8 | 50.00% |
| JWN241018C00013000 | 2024-03-20 9:44AM EDT | 13.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JWN241018C00014000 | 2024-04-16 9:54AM EDT | 14.00 | 4.35 | 4.30 | 7.25 | 0.00 | - | 2 | 67 | 56.40% |
| JWN241018C00015000 | 2024-04-18 3:57PM EDT | 15.00 | 5.00 | 3.30 | 5.20 | 0.00 | - | 134 | 184 | 59.52% |
| JWN241018C00016000 | 2024-04-15 10:50AM EDT | 16.00 | 4.00 | 2.27 | 5.70 | 0.00 | - | 6 | 19 | 85.21% |
| JWN241018C00017000 | 2024-04-16 10:52AM EDT | 17.00 | 2.19 | 2.45 | 3.85 | 0.00 | - | 5 | 74 | 55.71% |
| JWN241018C00018000 | 2024-04-25 2:29PM EDT | 18.00 | 3.00 | 2.45 | 3.05 | 0.00 | - | 2 | 52 | 49.83% |
| JWN241018C00019000 | 2024-04-30 3:51PM EDT | 19.00 | 2.48 | 2.26 | 4.35 | -0.24 | -8.82% | 23 | 81 | 63.92% |
| JWN241018C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 2.34 | 1.63 | 2.49 | -0.14 | -5.65% | 10 | 965 | 55.71% |
| JWN241018C00021000 | 2024-04-29 10:43AM EDT | 21.00 | 2.01 | 1.51 | 2.01 | 0.00 | - | 100 | 114 | 53.22% |
| JWN241018C00022000 | 2024-04-29 2:48PM EDT | 22.00 | 0.99 | 0.79 | 1.41 | 0.00 | - | 1 | 194 | 47.31% |
| JWN241018C00023000 | 2024-04-22 12:37PM EDT | 23.00 | 1.08 | 0.23 | 1.14 | 0.00 | - | 2 | 35 | 46.83% |
| JWN241018C00024000 | 2024-04-30 9:56AM EDT | 24.00 | 0.97 | 0.15 | 1.03 | -0.54 | -35.76% | 20 | 1,791 | 48.98% |
| JWN241018C00025000 | 2024-04-30 10:25AM EDT | 25.00 | 0.68 | 0.35 | 0.78 | -0.23 | -25.27% | 1 | 123 | 47.27% |
| JWN241018C00026000 | 2024-04-24 11:47AM EDT | 26.00 | 0.55 | 0.00 | 1.54 | 0.00 | - | 4 | 11 | 50.68% |
| JWN241018C00027000 | 2024-04-23 11:28AM EDT | 27.00 | 0.57 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 50.39% |
| JWN241018C00028000 | 2024-04-23 10:44AM EDT | 28.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 200 | 210 | 55.47% |
| JWN241018C00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 57.62% |
| JWN241018C00035000 | 2024-03-27 1:47PM EDT | 35.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 44 | 64 | 62.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN241018P00010000 | 2024-03-18 3:26PM EDT | 10.00 | 0.24 | 0.10 | 1.85 | 0.00 | - | 1 | 64 | 104.98% |
| JWN241018P00011000 | 2024-04-15 2:02PM EDT | 11.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 1 | 362 | 81.05% |
| JWN241018P00012000 | 2024-04-16 12:22PM EDT | 12.00 | 0.49 | 0.09 | 0.67 | 0.00 | - | 50 | 132 | 58.79% |
| JWN241018P00013000 | 2024-04-25 9:57AM EDT | 13.00 | 0.42 | 0.17 | 0.62 | 0.00 | - | 5 | 26 | 51.47% |
| JWN241018P00014000 | 2024-04-08 11:49AM EDT | 14.00 | 0.67 | 0.21 | 1.66 | 0.00 | - | 12 | 529 | 61.62% |
| JWN241018P00015000 | 2024-04-19 10:03AM EDT | 15.00 | 0.90 | 0.24 | 1.10 | 0.00 | - | 517 | 675 | 57.18% |
| JWN241018P00016000 | 2024-04-23 11:54AM EDT | 16.00 | 1.07 | 0.96 | 1.19 | 0.00 | - | 1 | 104 | 50.44% |
| JWN241018P00017000 | 2024-04-19 9:49AM EDT | 17.00 | 1.29 | 1.08 | 2.24 | -0.11 | -7.86% | 10 | 568 | 51.86% |
| JWN241018P00018000 | 2024-04-22 9:41AM EDT | 18.00 | 2.05 | 1.69 | 1.86 | 0.00 | - | 1 | 82 | 46.19% |
| JWN241018P00019000 | 2024-04-30 3:51PM EDT | 19.00 | 2.35 | 1.33 | 2.57 | +0.15 | +6.82% | 20 | 163 | 49.71% |
| JWN241018P00020000 | 2024-04-23 12:21PM EDT | 20.00 | 2.65 | 1.19 | 2.99 | 0.00 | - | 25 | 163 | 46.34% |
| JWN241018P00021000 | 2024-02-28 1:47PM EDT | 21.00 | 3.00 | 2.82 | 3.15 | 0.00 | - | - | 10 | 36.62% |
| JWN241018P00022000 | 2024-04-30 9:55AM EDT | 22.00 | 3.80 | 3.95 | 5.25 | -0.25 | -6.17% | 8 | 100 | 51.29% |
| JWN241018P00023000 | 2024-04-26 10:18AM EDT | 23.00 | 4.80 | 4.75 | 5.05 | 0.00 | - | 13 | 139 | 45.17% |
| JWN241018P00024000 | 2024-03-05 1:44PM EDT | 24.00 | 5.05 | 6.35 | 6.75 | 0.00 | - | 9 | 31 | 60.21% |
| JWN241018P00025000 | 2024-03-13 9:55AM EDT | 25.00 | 7.45 | 6.25 | 6.50 | 0.00 | - | 1 | 11 | 40.33% |
| JWN241018P00030000 | 2024-03-05 10:54AM EDT | 30.00 | 10.05 | 11.15 | 11.55 | 0.00 | - | - | 43 | 50.54% |
© 2024 Yahoo. All rights reserved.