NYSE - Nasdaq Real Time Price • USD
Nordstrom, Inc. (JWN)
As of 12:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426C00010000 | 4/18/2024 7:46 PM | 10 | 8.40 | 8.85 | 9.30 | 0.00 | 0.00% | - | 88 | 606.25% |
| JWN240426C00015000 | 4/26/2024 1:46 PM | 15 | 4.15 | 3.70 | 4.20 | -0.50 | -10.75% | 1 | 5 | 362.50% |
| JWN240426C00016000 | 4/17/2024 2:22 PM | 16 | 1.80 | 2.81 | 3.35 | 0.00 | 0.00% | - | 0 | 203.13% |
| JWN240426C00016500 | 4/15/2024 3:39 PM | 16.5 | 1.77 | 2.18 | 2.75 | 0.00 | 0.00% | 8 | 13 | 273.44% |
| JWN240426C00017000 | 4/23/2024 6:16 PM | 17 | 2.70 | 1.82 | 2.25 | 0.00 | 0.00% | 160 | 98 | 233.59% |
| JWN240426C00017500 | 4/23/2024 3:51 PM | 17.5 | 1.93 | 1.36 | 1.62 | 0.00 | 0.00% | 3 | 243 | 138.28% |
| JWN240426C00018000 | 4/25/2024 3:01 PM | 18 | 1.17 | 0.85 | 1.13 | 0.00 | 0.00% | 11 | 413 | 108.59% |
| JWN240426C00018500 | 4/25/2024 5:23 PM | 18.5 | 0.56 | 0.33 | 0.76 | 0.00 | 0.00% | 17 | 132 | 111.72% |
| JWN240426C00019000 | 4/26/2024 2:54 PM | 19 | 0.11 | 0.05 | 0.10 | -0.09 | -45.00% | 4 | 740 | 19.53% |
| JWN240426C00019500 | 4/26/2024 2:55 PM | 19.5 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 257 | 42.19% |
| JWN240426C00020000 | 4/25/2024 2:16 PM | 20 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 698 | 50.00% |
| JWN240426C00020500 | 4/24/2024 2:47 PM | 20.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 86 | 68.75% |
| JWN240426C00021000 | 4/24/2024 1:50 PM | 21 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 121 | 96.88% |
| JWN240426C00021500 | 3/28/2024 5:39 PM | 21.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 13 | 292.19% |
| JWN240426C00022000 | 4/15/2024 1:46 PM | 22 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 20 | 253.13% |
| JWN240426C00022500 | 4/18/2024 7:47 PM | 22.5 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 46 | 66 | 253.13% |
| JWN240426C00023000 | 4/15/2024 1:50 PM | 23 | 0.05 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 5 | 423.44% |
| JWN240426C00024000 | 4/18/2024 7:47 PM | 24 | 0.10 | 0.00 | 1.02 | 0.00 | 0.00% | - | 1 | 478.13% |
| JWN240426C00035000 | 4/18/2024 7:51 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 506.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426P00013000 | 3/8/2024 5:22 PM | 13 | 0.08 | 0.00 | 2.14 | 0.00 | 0.00% | 1 | 1 | 988.28% |
| JWN240426P00013500 | 3/8/2024 5:10 PM | 13.5 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 925.78% |
| JWN240426P00014000 | 4/4/2024 7:28 PM | 14 | 0.01 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 3 | 475.00% |
| JWN240426P00014500 | 4/10/2024 1:32 PM | 14.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 212.50% |
| JWN240426P00015000 | 4/22/2024 1:54 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| JWN240426P00016000 | 4/22/2024 1:52 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9 | 143.75% |
| JWN240426P00016500 | 4/25/2024 1:59 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,045 | 125.00% |
| JWN240426P00017000 | 4/22/2024 7:25 PM | 17 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 160 | 118.75% |
| JWN240426P00017500 | 4/23/2024 7:33 PM | 17.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 33 | 398 | 150.78% |
| JWN240426P00018000 | 4/26/2024 2:28 PM | 18 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 13 | 449 | 56.25% |
| JWN240426P00018500 | 4/26/2024 1:59 PM | 18.5 | 0.04 | 0.00 | 0.22 | -0.07 | -63.64% | 30 | 117 | 78.52% |
| JWN240426P00019000 | 4/26/2024 1:57 PM | 19 | 0.09 | 0.08 | 0.12 | -0.08 | -47.06% | 151 | 269 | 35.16% |
| JWN240426P00019500 | 4/25/2024 1:35 PM | 19.5 | 0.73 | 0.24 | 0.74 | 0.00 | 0.00% | 8 | 141 | 117.97% |
| JWN240426P00020000 | 4/23/2024 2:00 PM | 20 | 0.78 | 0.82 | 1.16 | 0.00 | 0.00% | 8 | 10 | 70.31% |
Related Tickers
M Macy's, Inc.
18.37
+0.11%
KSS Kohl's Corporation
24.49
+0.86%
DDS Dillard's, Inc.
443.82
-0.36%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.59
+0.04%
MACY.VI Macy's, Inc.
17.14
+0.13%
SRSCQ Sears Canada Inc.
0.0000
0.00%
SON.LS Sonae, SGPS, S.A.
0.9370
-0.11%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
EXTO Almacenes Éxito S.A.
4.7600
+0.21%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
136.62
-1.53%