Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426C00015000 | 2024-04-19 9:30AM EDT | 15.00 | 3.70 | 3.50 | 4.85 | -0.10 | -2.63% | 5 | 11 | 154.69% |
| JWN240426C00016500 | 2024-04-15 11:39AM EDT | 16.50 | 1.77 | 2.03 | 4.60 | 0.00 | - | 8 | 13 | 191.02% |
| JWN240426C00017000 | 2024-04-19 3:01PM EDT | 17.00 | 1.80 | 1.80 | 2.44 | +0.40 | +28.57% | 166 | 72 | 83.59% |
| JWN240426C00017500 | 2024-04-19 12:27PM EDT | 17.50 | 1.42 | 1.22 | 2.15 | +0.04 | +2.90% | 4 | 243 | 77.34% |
| JWN240426C00018000 | 2024-04-19 10:46AM EDT | 18.00 | 1.00 | 1.00 | 1.33 | -0.30 | -23.08% | 173 | 140 | 58.40% |
| JWN240426C00018500 | 2024-04-19 10:40AM EDT | 18.50 | 0.59 | 0.40 | 1.02 | +0.14 | +31.11% | 51 | 126 | 76.76% |
| JWN240426C00019000 | 2024-04-19 3:46PM EDT | 19.00 | 0.42 | 0.34 | 0.49 | -0.04 | -8.70% | 503 | 527 | 50.59% |
| JWN240426C00019500 | 2024-04-19 3:12PM EDT | 19.50 | 0.21 | 0.21 | 0.38 | -0.09 | -30.00% | 43 | 118 | 50.59% |
| JWN240426C00020000 | 2024-04-19 1:21PM EDT | 20.00 | 0.26 | 0.04 | 0.19 | +0.08 | +44.44% | 187 | 249 | 53.52% |
| JWN240426C00020500 | 2024-04-18 3:46PM EDT | 20.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 20 | 58.40% |
| JWN240426C00021000 | 2024-04-19 1:03PM EDT | 21.00 | 0.06 | 0.00 | 1.76 | +0.01 | +20.00% | 18 | 50 | 156.84% |
| JWN240426C00021500 | 2024-03-28 1:39PM EDT | 21.50 | 0.45 | 0.00 | 1.40 | 0.00 | - | 11 | 13 | 151.37% |
| JWN240426C00022000 | 2024-04-15 9:46AM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 20 | 203.91% |
| JWN240426C00022500 | 2024-04-18 3:47PM EDT | 22.50 | 0.01 | 0.00 | 1.63 | 0.00 | - | 46 | 66 | 188.67% |
| JWN240426C00023000 | 2024-04-15 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 75.00% |
| JWN240426C00035000 | 2024-04-18 3:51PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 193.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426P00013000 | 2024-03-08 1:22PM EDT | 13.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 370.70% |
| JWN240426P00013500 | 2024-03-08 1:10PM EDT | 13.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 346.88% |
| JWN240426P00014000 | 2024-04-04 3:28PM EDT | 14.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 321.88% |
| JWN240426P00014500 | 2024-04-10 9:32AM EDT | 14.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 298.83% |
| JWN240426P00015000 | 2024-04-02 12:56PM EDT | 15.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 17 | 276.37% |
| JWN240426P00016500 | 2024-04-18 12:59PM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 2,003 | 57.81% |
| JWN240426P00017000 | 2024-04-19 9:34AM EDT | 17.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 5 | 135 | 53.91% |
| JWN240426P00017500 | 2024-04-19 3:41PM EDT | 17.50 | 0.12 | 0.04 | 0.70 | -0.10 | -45.45% | 316 | 63 | 90.43% |
| JWN240426P00018000 | 2024-04-19 1:16PM EDT | 18.00 | 0.10 | 0.10 | 0.19 | -0.23 | -69.70% | 19 | 219 | 51.76% |
| JWN240426P00018500 | 2024-04-19 9:45AM EDT | 18.50 | 0.36 | 0.21 | 0.52 | +0.21 | +140.00% | 1 | 79 | 53.13% |
| JWN240426P00019000 | 2024-04-19 1:16PM EDT | 19.00 | 0.48 | 0.31 | 0.55 | -0.58 | -54.72% | 74 | 65 | 48.63% |
| JWN240426P00019500 | 2024-04-19 2:44PM EDT | 19.50 | 0.90 | 0.03 | 1.42 | -0.40 | -30.77% | 220 | 108 | 104.30% |
| JWN240426P00020000 | 2024-04-15 12:40PM EDT | 20.00 | 1.92 | 0.71 | 1.74 | 0.00 | - | 5 | 11 | 104.10% |
© 2024 Yahoo. All rights reserved.