NYSE - Delayed Quote • USD
Nordstrom, Inc. (JWN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503C00013500 | 4/23/2024 2:02 PM | 13.5 | 6.00 | 5.20 | 6.05 | 6.00 | - | - | 1 | 263.28% |
| JWN240503C00016000 | 4/18/2024 7:47 PM | 16 | 3.50 | 1.50 | 3.50 | 0.00 | 0.00% | - | 6 | 158.59% |
| JWN240503C00016500 | 4/18/2024 7:46 PM | 16.5 | 2.30 | 2.35 | 2.97 | 0.00 | 0.00% | - | 1 | 68.75% |
| JWN240503C00017000 | 4/23/2024 6:16 PM | 17 | 2.81 | 1.18 | 2.61 | 2.81 | - | - | 5 | 137.89% |
| JWN240503C00017500 | 4/26/2024 3:45 PM | 17.5 | 1.57 | 1.10 | 2.34 | 0.96 | 157.38% | 2 | 4 | 60.94% |
| JWN240503C00018000 | 4/26/2024 7:42 PM | 18 | 1.25 | 1.22 | 1.64 | 0.08 | 6.84% | 192 | 178 | 76.95% |
| JWN240503C00018500 | 4/26/2024 7:20 PM | 18.5 | 0.77 | 0.30 | 1.40 | -0.08 | -9.41% | 11 | 36 | 109.77% |
| JWN240503C00019000 | 4/26/2024 7:56 PM | 19 | 0.56 | 0.52 | 0.56 | 0.00 | 0.00% | 440 | 215 | 50.39% |
| JWN240503C00019500 | 4/26/2024 7:30 PM | 19.5 | 0.32 | 0.30 | 0.31 | -0.02 | -5.88% | 28 | 370 | 47.85% |
| JWN240503C00020000 | 4/26/2024 7:43 PM | 20 | 0.18 | 0.15 | 0.19 | 0.00 | 0.00% | 254 | 351 | 51.17% |
| JWN240503C00020500 | 4/26/2024 3:04 PM | 20.5 | 0.08 | 0.06 | 0.30 | -0.07 | -46.67% | 1 | 140 | 63.87% |
| JWN240503C00021000 | 4/26/2024 6:39 PM | 21 | 0.03 | 0.04 | 0.74 | -0.04 | -57.14% | 14 | 1,036 | 105.08% |
| JWN240503C00021500 | 4/23/2024 5:55 PM | 21.5 | 0.12 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 47 | 197.66% |
| JWN240503C00022000 | 4/23/2024 7:30 PM | 22 | 0.08 | 0.00 | 0.25 | 0.08 | - | - | 1 | 89.06% |
| JWN240503C00022500 | 4/5/2024 2:02 PM | 22.5 | 0.04 | 0.00 | 1.06 | 0.00 | 0.00% | 1 | 1 | 161.52% |
| JWN240503C00023500 | 4/1/2024 7:10 PM | 23.5 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | - | 28 | 250.20% |
| JWN240503C00025000 | 3/22/2024 6:20 PM | 25 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| JWN240503C00030000 | 4/2/2024 1:30 PM | 30 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 375.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240503P00012500 | 4/25/2024 4:41 PM | 12.5 | 0.01 | 0.00 | 0.02 | 0.01 | - | - | 2 | 143.75% |
| JWN240503P00013000 | 4/12/2024 3:12 PM | 13 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 1 | 247.66% |
| JWN240503P00013500 | 4/17/2024 1:44 PM | 13.5 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | - | 1 | 231.64% |
| JWN240503P00014000 | 4/19/2024 1:36 PM | 14 | 0.04 | 0.00 | 0.63 | 0.00 | 0.00% | 5 | 5 | 221.09% |
| JWN240503P00014500 | 4/19/2024 1:36 PM | 14.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 214.84% |
| JWN240503P00015000 | 4/19/2024 5:33 PM | 15 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 7 | 196.09% |
| JWN240503P00015500 | 4/4/2024 7:45 PM | 15.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 177.73% |
| JWN240503P00016000 | 4/22/2024 4:51 PM | 16 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 14 | 110.94% |
| JWN240503P00016500 | 4/12/2024 2:44 PM | 16.5 | 0.09 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 1 | 106.25% |
| JWN240503P00017000 | 4/26/2024 4:53 PM | 17 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 30 | 15 | 54.69% |
| JWN240503P00017500 | 4/26/2024 7:43 PM | 17.5 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 645 | 42 | 54.30% |
| JWN240503P00018000 | 4/26/2024 7:54 PM | 18 | 0.11 | 0.07 | 0.10 | -0.03 | -21.43% | 22 | 20 | 48.44% |
| JWN240503P00018500 | 4/26/2024 7:57 PM | 18.5 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 661 | 58 | 47.66% |
| JWN240503P00019000 | 4/26/2024 7:57 PM | 19 | 0.38 | 0.36 | 0.39 | -0.11 | -22.45% | 426 | 114 | 46.29% |
| JWN240503P00019500 | 4/24/2024 4:42 PM | 19.5 | 0.75 | 0.64 | 0.67 | 0.00 | 0.00% | 4 | 33 | 46.68% |
| JWN240503P00020000 | 4/24/2024 2:11 PM | 20 | 0.92 | 0.91 | 1.63 | 0.00 | 0.00% | 15 | 16 | 75.59% |
| JWN240503P00020500 | 4/25/2024 4:37 PM | 20.5 | 1.54 | 1.40 | 1.53 | 1.54 | - | - | 2 | 50.78% |
| JWN240503P00024500 | 4/18/2024 7:47 PM | 24.5 | 5.00 | 4.95 | 7.45 | 0.00 | 0.00% | - | 2 | 245.12% |
Related Tickers
M Macy's, Inc.
18.43
+0.44%
KSS Kohl's Corporation
24.53
+1.03%
DDS Dillard's, Inc.
448.97
+0.79%
MACY.VI Macy's, Inc.
17.14
+0.13%
SRSCQ Sears Canada Inc.
0.0000
0.00%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.55
-0.12%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
137.23
-1.09%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
1FDO.MI MACYS
18.30
-0.54%
FDO.BE Macy's Inc
17.15
-1.05%