NYSE - Delayed Quote • USD
The J. M. Smucker Company (SJM)
At close: May 7 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517C00080000 | 4/29/2024 6:46 PM | 80 | 34.32 | 31.20 | 35.20 | 0.00 | 0.00% | 3 | 0 | 115.82% |
| SJM240517C00100000 | 4/22/2024 2:52 PM | 100 | 16.92 | 11.20 | 15.20 | 0.00 | 0.00% | 2 | 3 | 98.07% |
| SJM240517C00105000 | 4/26/2024 7:24 PM | 105 | 9.50 | 6.40 | 10.20 | 0.00 | 0.00% | 1 | 8 | 73.90% |
| SJM240517C00110000 | 5/7/2024 4:52 PM | 110 | 3.20 | 3.40 | 3.80 | -0.20 | -5.88% | 3 | 494 | 27.10% |
| SJM240517C00115000 | 5/7/2024 3:54 PM | 115 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 5 | 1,116 | 21.61% |
| SJM240517C00120000 | 5/7/2024 6:05 PM | 120 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 7 | 668 | 26.66% |
| SJM240517C00125000 | 5/7/2024 3:31 PM | 125 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 622 | 34.38% |
| SJM240517C00130000 | 5/7/2024 3:31 PM | 130 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 141 | 40.23% |
| SJM240517C00135000 | 5/3/2024 3:01 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,438 | 49.22% |
| SJM240517C00140000 | 4/18/2024 1:50 PM | 140 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 80.37% |
| SJM240517C00145000 | 4/15/2024 1:31 PM | 145 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 90.33% |
| SJM240517C00155000 | 3/21/2024 7:14 PM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 108.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517P00090000 | 5/1/2024 7:32 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 179 | 57.03% |
| SJM240517P00095000 | 4/22/2024 4:50 PM | 95 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 22 | 64.75% |
| SJM240517P00100000 | 5/6/2024 5:06 PM | 100 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 609 | 46.58% |
| SJM240517P00105000 | 5/7/2024 2:27 PM | 105 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 267 | 31.15% |
| SJM240517P00110000 | 5/7/2024 7:53 PM | 110 | 0.75 | 0.75 | 0.90 | -0.55 | -42.31% | 39 | 571 | 27.74% |
| SJM240517P00115000 | 5/7/2024 7:26 PM | 115 | 3.23 | 3.30 | 4.40 | -1.27 | -28.22% | 9 | 607 | 43.43% |
| SJM240517P00120000 | 5/7/2024 6:46 PM | 120 | 8.20 | 7.80 | 9.10 | -0.30 | -3.53% | 1 | 170 | 51.51% |
| SJM240517P00125000 | 4/22/2024 1:41 PM | 125 | 10.90 | 10.90 | 14.70 | 0.00 | 0.00% | 8 | 116 | 55.47% |
| SJM240517P00130000 | 4/9/2024 2:29 PM | 130 | 13.20 | 15.80 | 19.70 | 0.00 | 0.00% | 3 | 2 | 68.02% |
Related Tickers
CPB Campbell Soup Company
45.16
+0.62%
HRL Hormel Foods Corporation
35.31
+1.47%
GIS General Mills, Inc.
69.91
+1.11%
KLG WK Kellogg Co
24.27
+3.10%
MKC McCormick & Company, Incorporated
76.18
+0.55%
CAG Conagra Brands, Inc.
30.72
+1.76%
K Kellanova
61.64
+2.66%
FLO Flowers Foods, Inc.
25.08
+1.21%
KHC The Kraft Heinz Company
35.81
+0.20%
BGS B&G Foods, Inc.
11.34
+1.80%