NYSE - Delayed Quote • USD
Nordstrom, Inc. (JWN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240426C00015000 | 4/19/2024 1:30 PM | 15 | 3.70 | 3.50 | 4.85 | -0.10 | -2.63% | 5 | 11 | 154.69% |
| JWN240426C00016500 | 4/15/2024 3:39 PM | 16.5 | 1.77 | 2.03 | 4.60 | 0.00 | 0.00% | 8 | 13 | 191.02% |
| JWN240426C00017000 | 4/19/2024 7:01 PM | 17 | 1.80 | 1.80 | 2.44 | 0.40 | 28.57% | 166 | 72 | 83.59% |
| JWN240426C00017500 | 4/19/2024 4:27 PM | 17.5 | 1.42 | 1.22 | 2.15 | 0.04 | 2.90% | 4 | 243 | 77.34% |
| JWN240426C00018000 | 4/19/2024 2:46 PM | 18 | 1.00 | 1.00 | 1.33 | -0.30 | -23.08% | 173 | 140 | 58.40% |
| JWN240426C00018500 | 4/19/2024 2:40 PM | 18.5 | 0.59 | 0.40 | 1.02 | 0.14 | 31.11% | 51 | 126 | 76.76% |
| JWN240426C00019000 | 4/19/2024 7:46 PM | 19 | 0.42 | 0.34 | 0.49 | -0.04 | -8.70% | 503 | 527 | 50.59% |
| JWN240426C00019500 | 4/19/2024 7:12 PM | 19.5 | 0.21 | 0.21 | 0.38 | -0.09 | -30.00% | 43 | 118 | 50.59% |
| JWN240426C00020000 | 4/19/2024 5:21 PM | 20 | 0.26 | 0.04 | 0.19 | 0.08 | 44.44% | 187 | 249 | 53.52% |
| JWN240426C00020500 | 4/18/2024 7:46 PM | 20.5 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 10 | 20 | 58.40% |
| JWN240426C00021000 | 4/19/2024 5:03 PM | 21 | 0.06 | 0.00 | 1.76 | 0.01 | 20.00% | 18 | 50 | 156.84% |
| JWN240426C00021500 | 3/28/2024 5:39 PM | 21.5 | 0.45 | 0.00 | 1.40 | 0.00 | 0.00% | 11 | 13 | 151.37% |
| JWN240426C00022000 | 4/15/2024 1:46 PM | 22 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 20 | 203.91% |
| JWN240426C00022500 | 4/18/2024 7:47 PM | 22.5 | 0.01 | 0.00 | 1.63 | 0.00 | 0.00% | 46 | 66 | 188.67% |
| JWN240426C00023000 | 4/15/2024 1:50 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 75.00% |
| JWN240426C00035000 | 4/18/2024 7:51 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 193.75% |
| 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 | 370.70% |
| JWN240426P00013500 | 3/8/2024 5:10 PM | 13.5 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 346.88% |
| JWN240426P00014000 | 4/4/2024 7:28 PM | 14 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 3 | 321.88% |
| JWN240426P00014500 | 4/10/2024 1:32 PM | 14.5 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 2 | 298.83% |
| JWN240426P00015000 | 4/2/2024 4:56 PM | 15 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 17 | 276.37% |
| JWN240426P00016500 | 4/18/2024 4:59 PM | 16.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,003 | 57.81% |
| JWN240426P00017000 | 4/19/2024 1:34 PM | 17 | 0.10 | 0.01 | 0.08 | 0.00 | 0.00% | 5 | 135 | 53.91% |
| JWN240426P00017500 | 4/19/2024 7:41 PM | 17.5 | 0.12 | 0.04 | 0.70 | -0.10 | -45.45% | 316 | 63 | 90.43% |
| JWN240426P00018000 | 4/19/2024 5:16 PM | 18 | 0.10 | 0.10 | 0.19 | -0.23 | -69.70% | 19 | 219 | 51.76% |
| JWN240426P00018500 | 4/19/2024 1:45 PM | 18.5 | 0.36 | 0.21 | 0.52 | 0.21 | 140.00% | 1 | 79 | 53.13% |
| JWN240426P00019000 | 4/19/2024 5:16 PM | 19 | 0.48 | 0.31 | 0.55 | -0.58 | -54.72% | 74 | 65 | 48.63% |
| JWN240426P00019500 | 4/19/2024 6:44 PM | 19.5 | 0.90 | 0.03 | 1.42 | -0.40 | -30.77% | 220 | 108 | 104.30% |
| JWN240426P00020000 | 4/15/2024 4:40 PM | 20 | 1.92 | 0.71 | 1.74 | 0.00 | 0.00% | 5 | 11 | 104.10% |
Related Tickers
M Macy's, Inc.
18.53
-2.68%
KSS Kohl's Corporation
23.19
+1.49%
DDS Dillard's, Inc.
408.43
+1.65%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.56
+0.16%
EXTO Almacenes Éxito S.A.
4.8100
0.00%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MACY.VI Macy's, Inc.
17.75
-0.90%
SON.LS Sonae, SGPS, S.A.
0.9030
0.00%
SRSCQ Sears Canada Inc.
0.0000
0.00%
MKS.L Marks and Spencer Group plc
245.80
-1.76%