The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 19.70 | 17.40 | 19.60 | 0.00 | - | 2 | 2 | 35.19% |
| SJM241018C00100000 | 2024-05-30 12:36PM EDT | 100.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 15 | 32.00% |
| SJM241018C00105000 | 2024-05-30 2:08PM EDT | 105.00 | 9.19 | 11.40 | 11.80 | 0.00 | - | 20 | 128 | 30.23% |
| SJM241018C00110000 | 2024-05-31 3:57PM EDT | 110.00 | 8.40 | 8.30 | 8.60 | +2.20 | +35.48% | 108 | 234 | 28.44% |
| SJM241018C00115000 | 2024-05-31 3:57PM EDT | 115.00 | 5.90 | 5.80 | 6.00 | +2.00 | +51.28% | 210 | 151 | 27.13% |
| SJM241018C00120000 | 2024-05-24 12:10PM EDT | 120.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 97 | 26.92% |
| SJM241018C00125000 | 2024-05-30 12:33PM EDT | 125.00 | 1.90 | 2.55 | 2.80 | 0.00 | - | 2 | 553 | 26.51% |
| SJM241018C00130000 | 2024-05-29 11:21AM EDT | 130.00 | 1.05 | 1.65 | 1.90 | 0.00 | - | 3 | 649 | 26.68% |
| SJM241018C00135000 | 2024-05-31 1:37PM EDT | 135.00 | 1.05 | 1.00 | 1.25 | +0.25 | +31.25% | 1 | 383 | 26.72% |
| SJM241018C00140000 | 2024-05-10 10:07AM EDT | 140.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 129 | 246 | 27.12% |
| SJM241018C00145000 | 2024-05-21 10:35AM EDT | 145.00 | 0.43 | 0.35 | 0.60 | -0.17 | -28.33% | 2 | 3 | 27.76% |
| SJM241018C00150000 | 2024-05-14 1:49PM EDT | 150.00 | 0.51 | 0.30 | 0.45 | 0.00 | - | 1 | 25 | 28.66% |
| SJM241018C00155000 | 2024-05-16 2:56PM EDT | 155.00 | 0.48 | 0.10 | 1.55 | 0.00 | - | - | 1 | 41.24% |
| SJM241018C00160000 | 2024-04-30 9:46AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 648 | 37.04% |
| SJM241018C00165000 | 2024-03-18 10:47AM EDT | 165.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 9 | 37.01% |
| SJM241018C00170000 | 2024-03-01 2:03PM EDT | 170.00 | 0.58 | 0.50 | 1.30 | 0.00 | - | 10 | 10 | 46.99% |
| SJM241018C00175000 | 2024-04-23 2:46PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM241018P00065000 | 2024-03-05 10:37AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 51.76% |
| SJM241018P00075000 | 2024-05-29 2:51PM EDT | 75.00 | 0.25 | 0.15 | 0.95 | 0.00 | - | 2 | 9 | 46.09% |
| SJM241018P00080000 | 2024-05-22 12:59PM EDT | 80.00 | 0.30 | 0.15 | 1.65 | 0.00 | - | 3 | 30 | 46.63% |
| SJM241018P00085000 | 2024-05-31 3:11PM EDT | 85.00 | 0.60 | 0.55 | 0.65 | -0.22 | -26.83% | 2 | 61 | 31.08% |
| SJM241018P00090000 | 2024-05-30 2:56PM EDT | 90.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 2 | 268 | 29.04% |
| SJM241018P00095000 | 2024-05-31 1:50PM EDT | 95.00 | 1.70 | 1.40 | 1.60 | -0.25 | -12.82% | 179 | 1,860 | 27.55% |
| SJM241018P00100000 | 2024-05-31 1:12PM EDT | 100.00 | 2.45 | 2.30 | 2.55 | -0.90 | -26.87% | 2 | 81 | 26.37% |
| SJM241018P00105000 | 2024-05-31 3:55PM EDT | 105.00 | 3.80 | 3.60 | 3.90 | -1.20 | -24.00% | 7 | 161 | 25.18% |
| SJM241018P00110000 | 2024-05-30 9:44AM EDT | 110.00 | 7.33 | 5.50 | 5.80 | 0.00 | - | 1 | 70 | 24.18% |
| SJM241018P00115000 | 2024-05-31 10:42AM EDT | 115.00 | 9.20 | 8.00 | 8.40 | -1.88 | -16.97% | 1 | 38 | 23.63% |
| SJM241018P00120000 | 2024-05-31 10:35AM EDT | 120.00 | 13.40 | 10.30 | 12.30 | -0.75 | -5.30% | 3 | 39 | 25.93% |
| SJM241018P00125000 | 2024-05-24 10:55AM EDT | 125.00 | 16.70 | 14.20 | 15.20 | 0.00 | - | 1 | 77 | 22.13% |
| SJM241018P00130000 | 2024-05-20 3:42PM EDT | 130.00 | 16.90 | 18.10 | 20.20 | 0.00 | - | 10 | 15 | 26.39% |
| SJM241018P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 21.00 | 21.90 | 25.00 | 0.00 | - | 5 | 24 | 29.14% |
| SJM241018P00145000 | 2024-02-21 11:02AM EDT | 145.00 | 21.70 | 21.60 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| SJM241018P00155000 | 2024-02-20 12:21PM EDT | 155.00 | 29.50 | 29.30 | 33.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.