NYSE - Delayed Quote • USD
The J. M. Smucker Company (SJM)
At close: 4:00 PM EDT
After hours: 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517C00080000 | 4/8/2024 5:51 PM | 80 | 36.81 | 33.20 | 37.90 | 0.00 | 0.00% | - | 3 | 85.16% |
| SJM240517C00100000 | 4/22/2024 2:52 PM | 100 | 16.92 | 13.50 | 17.10 | 0.00 | 0.00% | 2 | 3 | 65.72% |
| SJM240517C00105000 | 4/23/2024 2:02 PM | 105 | 11.90 | 9.50 | 11.20 | 0.00 | 0.00% | 1 | 8 | 39.36% |
| SJM240517C00110000 | 4/24/2024 4:23 PM | 110 | 6.04 | 6.00 | 6.40 | -3.39 | -35.95% | 1 | 489 | 28.00% |
| SJM240517C00115000 | 4/25/2024 7:49 PM | 115 | 2.60 | 2.60 | 2.80 | -2.60 | -50.00% | 34 | 959 | 23.51% |
| SJM240517C00120000 | 4/25/2024 7:59 PM | 120 | 0.85 | 0.35 | 0.85 | -1.15 | -57.50% | 37 | 568 | 21.85% |
| SJM240517C00125000 | 4/25/2024 7:14 PM | 125 | 0.24 | 0.20 | 0.25 | -0.36 | -60.00% | 3 | 534 | 23.12% |
| SJM240517C00130000 | 4/24/2024 1:34 PM | 130 | 0.20 | 0.00 | 0.20 | 0.05 | 33.33% | 2 | 142 | 29.69% |
| SJM240517C00135000 | 4/24/2024 7:30 PM | 135 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 142 | 32.52% |
| SJM240517C00140000 | 4/18/2024 1:50 PM | 140 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 52.25% |
| SJM240517C00145000 | 4/15/2024 1:31 PM | 145 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 51.51% |
| SJM240517C00155000 | 3/21/2024 7:14 PM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 67.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517P00090000 | 4/22/2024 1:30 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 43.95% |
| SJM240517P00095000 | 4/22/2024 4:50 PM | 95 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 22 | 54.10% |
| SJM240517P00100000 | 4/23/2024 6:32 PM | 100 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 204 | 578 | 36.13% |
| SJM240517P00105000 | 4/25/2024 6:51 PM | 105 | 0.30 | 0.25 | 0.35 | 0.07 | 30.43% | 10 | 238 | 28.22% |
| SJM240517P00110000 | 4/25/2024 7:57 PM | 110 | 0.95 | 0.90 | 1.00 | 0.55 | 137.50% | 32 | 523 | 25.54% |
| SJM240517P00115000 | 4/25/2024 7:35 PM | 115 | 2.88 | 2.70 | 2.90 | 1.53 | 113.33% | 42 | 606 | 25.94% |
| SJM240517P00120000 | 4/24/2024 6:07 PM | 120 | 3.60 | 5.90 | 7.40 | 0.00 | 0.00% | 29 | 162 | 39.04% |
| SJM240517P00125000 | 4/22/2024 1:41 PM | 125 | 10.90 | 10.40 | 11.00 | 0.00 | 0.00% | 8 | 116 | 37.28% |
| SJM240517P00130000 | 4/9/2024 2:29 PM | 130 | 13.20 | 13.20 | 18.00 | 0.00 | 0.00% | 3 | 2 | 70.58% |
Related Tickers
CPB Campbell Soup Company
45.37
-0.37%
GIS General Mills, Inc.
71.38
-0.32%
CAG Conagra Brands, Inc.
31.27
-0.95%
MKC McCormick & Company, Incorporated
75.56
-0.38%
HRL Hormel Foods Corporation
35.27
-0.93%
K Kellanova
58.45
-0.51%
KLG WK Kellogg Co
24.34
+0.87%
KHC The Kraft Heinz Company
38.37
-0.52%
BGS B&G Foods, Inc.
10.93
-1.09%
FLO Flowers Foods, Inc.
24.89
-0.56%