JWN - Nordstrom, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230609C00007500 | 2023-06-01 10:48AM EDT | 7.50 | 7.70 | 11.80 | 11.95 | 0.00 | - | - | 2 | 684.38% |
| JWN230609C00009500 | 2023-06-01 10:29AM EDT | 9.50 | 5.95 | 9.75 | 9.95 | 0.00 | - | - | 1 | 528.13% |
| JWN230609C00010000 | 2023-06-01 11:19AM EDT | 10.00 | 5.70 | 9.30 | 9.45 | 0.00 | - | - | 3 | 493.75% |
| JWN230609C00011500 | 2023-06-01 10:57AM EDT | 11.50 | 3.80 | 7.80 | 7.95 | 0.00 | - | - | 1 | 401.56% |
| JWN230609C00012000 | 2023-05-10 12:58PM EDT | 12.00 | 3.15 | 7.30 | 7.45 | 0.00 | - | - | 0 | 373.44% |
| JWN230609C00012500 | 2023-06-01 11:08AM EDT | 12.50 | 2.94 | 6.80 | 6.95 | 0.00 | - | 1 | 2 | 345.31% |
| JWN230609C00013000 | 2023-06-01 11:51AM EDT | 13.00 | 2.78 | 6.30 | 6.45 | 0.00 | - | - | 3 | 318.75% |
| JWN230609C00013500 | 2023-06-02 3:33PM EDT | 13.50 | 4.06 | 5.75 | 5.95 | 0.00 | - | 1 | 5 | 293.75% |
| JWN230609C00014000 | 2023-06-02 11:17AM EDT | 14.00 | 2.96 | 5.25 | 5.45 | 0.00 | - | 10 | 10 | 268.75% |
| JWN230609C00014500 | 2023-06-08 10:32AM EDT | 14.50 | 4.45 | 4.80 | 4.95 | -0.26 | -5.52% | 1 | 1,324 | 245.31% |
| JWN230609C00015000 | 2023-06-07 3:05PM EDT | 15.00 | 4.20 | 4.25 | 4.45 | 0.00 | - | 1 | 88 | 220.31% |
| JWN230609C00015500 | 2023-06-08 2:37PM EDT | 15.50 | 3.74 | 3.80 | 3.95 | +0.30 | +8.72% | 11 | 511 | 197.66% |
| JWN230609C00016000 | 2023-06-07 3:38PM EDT | 16.00 | 3.33 | 3.30 | 3.45 | 0.00 | - | 30 | 251 | 175.00% |
| JWN230609C00016500 | 2023-06-08 3:42PM EDT | 16.50 | 2.82 | 2.81 | 2.99 | +0.34 | +13.71% | 3 | 125 | 118.75% |
| JWN230609C00017000 | 2023-06-08 3:26PM EDT | 17.00 | 2.26 | 2.33 | 2.52 | +0.22 | +10.78% | 9 | 242 | 117.19% |
| JWN230609C00017500 | 2023-06-08 11:40AM EDT | 17.50 | 1.53 | 1.83 | 1.94 | -0.21 | -12.07% | 6 | 476 | 62.50% |
| JWN230609C00018000 | 2023-06-08 1:56PM EDT | 18.00 | 1.15 | 1.32 | 1.47 | -0.06 | -4.96% | 196 | 340 | 59.38% |
| JWN230609C00018500 | 2023-06-08 3:42PM EDT | 18.50 | 0.79 | 0.79 | 0.98 | -0.17 | -17.71% | 100 | 1,080 | 70.31% |
| JWN230609C00019000 | 2023-06-08 3:33PM EDT | 19.00 | 0.31 | 0.44 | 0.50 | -0.24 | -43.64% | 178 | 506 | 47.27% |
| JWN230609C00019500 | 2023-06-08 3:59PM EDT | 19.50 | 0.16 | 0.15 | 0.19 | -0.16 | -50.00% | 158 | 572 | 42.58% |
| JWN230609C00020000 | 2023-06-08 3:33PM EDT | 20.00 | 0.02 | 0.03 | 0.07 | -0.11 | -84.62% | 362 | 782 | 47.66% |
| JWN230609C00020500 | 2023-06-07 3:59PM EDT | 20.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 50 | 245 | 52.34% |
| JWN230609C00021000 | 2023-06-07 3:53PM EDT | 21.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 7 | 177 | 68.75% |
| JWN230609C00022000 | 2023-05-30 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 9 | 75.00% |
| JWN230609C00022500 | 2023-06-07 2:55PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 87.50% |
| JWN230609C00023000 | 2023-05-30 1:43PM EDT | 23.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| JWN230609C00024000 | 2023-06-02 12:33PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 118.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230609P00010000 | 2023-05-31 3:43PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 500 | 488 | 418.75% |
| JWN230609P00010500 | 2023-05-30 11:11AM EDT | 10.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 21 | 442.19% |
| JWN230609P00011000 | 2023-05-31 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 110 | 375.00% |
| JWN230609P00011500 | 2023-06-01 12:27PM EDT | 11.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 122 | 346.88% |
| JWN230609P00012000 | 2023-06-01 10:35AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 476 | 293.75% |
| JWN230609P00012500 | 2023-06-02 9:42AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 268.75% |
| JWN230609P00013000 | 2023-06-02 9:36AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 138 | 246.88% |
| JWN230609P00013500 | 2023-06-05 10:39AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 536 | 225.00% |
| JWN230609P00014000 | 2023-06-08 10:35AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 211 | 175.00% |
| JWN230609P00014500 | 2023-06-05 12:37PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 500 | 162.50% |
| JWN230609P00015000 | 2023-06-07 11:41AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 619 | 143.75% |
| JWN230609P00015500 | 2023-06-05 2:16PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 248 | 337 | 125.00% |
| JWN230609P00016000 | 2023-06-07 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 527 | 112.50% |
| JWN230609P00016500 | 2023-06-07 12:23PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 93.75% |
| JWN230609P00017000 | 2023-06-08 1:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 349 | 81.25% |
| JWN230609P00017500 | 2023-06-08 1:08PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 271 | 76.56% |
| JWN230609P00018000 | 2023-06-08 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 409 | 54.69% |
| JWN230609P00018500 | 2023-06-08 1:37PM EDT | 18.50 | 0.05 | 0.02 | 0.03 | -0.07 | -58.33% | 46 | 230 | 47.66% |
| JWN230609P00019000 | 2023-06-08 3:17PM EDT | 19.00 | 0.13 | 0.07 | 0.11 | -0.04 | -23.53% | 39 | 1,067 | 45.31% |
| JWN230609P00019500 | 2023-06-07 3:59PM EDT | 19.50 | 0.37 | 0.26 | 0.32 | 0.00 | - | 32 | 28 | 44.53% |
| JWN230609P00020000 | 2023-06-07 3:59PM EDT | 20.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 17 | 18 | 61.72% |
| JWN230609P00021500 | 2023-06-01 11:08AM EDT | 21.50 | 6.10 | 2.06 | 2.19 | 0.00 | - | - | 0 | 62.50% |
| JWN230609P00022000 | 2023-06-08 11:45AM EDT | 22.00 | 3.05 | 2.49 | 2.68 | -3.20 | -51.20% | 2 | 8 | 118.75% |
| JWN230609P00022500 | 2023-06-02 9:52AM EDT | 22.50 | 5.85 | 3.05 | 3.20 | 0.00 | - | 1 | 2 | 87.50% |
| JWN230609P00024000 | 2023-05-26 3:42PM EDT | 24.00 | 8.10 | 4.55 | 4.80 | 0.00 | - | 1 | 0 | 173.44% |
| JWN230609P00028500 | 2023-06-08 12:22PM EDT | 28.50 | 9.50 | 9.05 | 9.20 | -2.10 | -18.10% | 1 | - | 200.00% |
| JWN230609P00030000 | 2023-06-02 9:53AM EDT | 30.00 | 13.35 | 10.55 | 10.70 | 0.00 | - | 1 | 0 | 225.00% |
© 2023 Yahoo. All rights reserved.