NYSE - Nasdaq Real Time Price • USD
Nordstrom, Inc. (JWN)
As of 3:59 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 | 9.15 | 9.35 | 0.00 | 0.00% | - | 88 | 356.25% |
| JWN240426C00015000 | 4/23/2024 3:29 PM | 15 | 4.65 | 4.05 | 4.45 | 0.00 | 0.00% | 1 | 5 | 208.59% |
| JWN240426C00016000 | 4/17/2024 2:22 PM | 16 | 1.80 | 3.10 | 3.35 | 0.00 | 0.00% | - | 0 | 121.88% |
| JWN240426C00016500 | 4/15/2024 3:39 PM | 16.5 | 1.77 | 2.55 | 2.83 | 0.00 | 0.00% | 8 | 13 | 90.63% |
| JWN240426C00017000 | 4/23/2024 6:16 PM | 17 | 2.70 | 2.00 | 2.38 | 0.00 | 0.00% | 160 | 98 | 102.34% |
| JWN240426C00017500 | 4/23/2024 3:51 PM | 17.5 | 1.93 | 1.70 | 2.02 | 0.00 | 0.00% | 3 | 243 | 76.56% |
| JWN240426C00018000 | 4/24/2024 6:07 PM | 18 | 1.15 | 1.17 | 1.40 | -0.70 | -37.84% | 103 | 316 | 71.48% |
| JWN240426C00018500 | 4/23/2024 4:18 PM | 18.5 | 1.20 | 0.76 | 0.82 | 0.00 | 0.00% | 1 | 134 | 25.00% |
| JWN240426C00019000 | 4/24/2024 6:20 PM | 19 | 0.36 | 0.40 | 0.43 | -0.56 | -60.87% | 22 | 869 | 34.77% |
| JWN240426C00019500 | 4/24/2024 7:16 PM | 19.5 | 0.19 | 0.15 | 0.19 | -0.34 | -64.15% | 122 | 288 | 38.87% |
| JWN240426C00020000 | 4/24/2024 6:49 PM | 20 | 0.07 | 0.04 | 0.08 | -0.20 | -74.07% | 157 | 577 | 43.36% |
| JWN240426C00020500 | 4/24/2024 2:47 PM | 20.5 | 0.03 | 0.01 | 0.53 | -0.10 | -76.92% | 53 | 33 | 98.83% |
| JWN240426C00021000 | 4/24/2024 1:50 PM | 21 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 71 | 55.47% |
| JWN240426C00021500 | 3/28/2024 5:39 PM | 21.5 | 0.45 | 0.00 | 0.41 | 0.00 | 0.00% | 11 | 13 | 123.44% |
| JWN240426C00022000 | 4/15/2024 1:46 PM | 22 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 20 | 174.22% |
| JWN240426C00022500 | 4/18/2024 7:47 PM | 22.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 46 | 66 | 133.59% |
| JWN240426C00023000 | 4/15/2024 1:50 PM | 23 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 231.25% |
| JWN240426C00024000 | 4/18/2024 7:47 PM | 24 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 214.06% |
| JWN240426C00035000 | 4/18/2024 7:51 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 285.94% |
| 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 | 580.86% |
| JWN240426P00013500 | 3/8/2024 5:10 PM | 13.5 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 545.31% |
| JWN240426P00014000 | 4/4/2024 7:28 PM | 14 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 3 | 300.78% |
| JWN240426P00014500 | 4/10/2024 1:32 PM | 14.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 131.25% |
| JWN240426P00015000 | 4/22/2024 1:54 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 17 | 118.75% |
| JWN240426P00016000 | 4/22/2024 1:52 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9 | 87.50% |
| JWN240426P00016500 | 4/22/2024 5:14 PM | 16.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 2,040 | 75.00% |
| JWN240426P00017000 | 4/22/2024 7:25 PM | 17 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 22 | 160 | 85.94% |
| JWN240426P00017500 | 4/23/2024 7:33 PM | 17.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 33 | 398 | 60.94% |
| JWN240426P00018000 | 4/24/2024 5:20 PM | 18 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 208 | 308 | 55.47% |
| JWN240426P00018500 | 4/24/2024 7:03 PM | 18.5 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 13 | 105 | 48.05% |
| JWN240426P00019000 | 4/24/2024 7:13 PM | 19 | 0.17 | 0.16 | 0.20 | 0.08 | 88.89% | 317 | 70 | 48.24% |
| JWN240426P00019500 | 4/24/2024 4:19 PM | 19.5 | 0.50 | 0.43 | 0.47 | 0.27 | 117.39% | 213 | 289 | 52.73% |
| JWN240426P00020000 | 4/23/2024 2:00 PM | 20 | 0.78 | 0.81 | 0.86 | 0.00 | 0.00% | 8 | 10 | 56.64% |
Related Tickers
M Macy's, Inc.
18.75
-1.45%
KSS Kohl's Corporation
24.92
-1.91%
DDS Dillard's, Inc.
448.49
+0.99%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.62
-0.16%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
SRSCQ Sears Canada Inc.
0.0000
0.00%
MACY.VI Macy's, Inc.
17.65
-0.85%
SON.LS Sonae, SGPS, S.A.
0.9230
-0.11%
MKS.L Marks and Spencer Group plc
257.80
-1.94%
EXTO Almacenes Éxito S.A.
4.7306
+0.22%