NYSE - Delayed Quote • USD
The J. M. Smucker Company (SJM)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:33 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| SJM240517C00100000 | 4/22/2024 2:52 PM | 100 | 16.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| SJM240517C00105000 | 4/23/2024 2:02 PM | 105 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| SJM240517C00110000 | 4/23/2024 7:41 PM | 110 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 492 | 0.00% |
| SJM240517C00115000 | 4/23/2024 7:44 PM | 115 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 957 | 0.00% |
| SJM240517C00120000 | 4/23/2024 7:29 PM | 120 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 550 | 1.56% |
| SJM240517C00125000 | 4/23/2024 7:29 PM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 527 | 6.25% |
| SJM240517C00130000 | 4/23/2024 5:30 PM | 130 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 141 | 6.25% |
| SJM240517C00135000 | 4/23/2024 3:47 PM | 135 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 142 | 12.50% |
| SJM240517C00140000 | 4/18/2024 1:50 PM | 140 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| SJM240517C00145000 | 4/15/2024 1:31 PM | 145 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 12.50% |
| SJM240517C00155000 | 3/21/2024 7:14 PM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 62.40% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| SJM240517P00095000 | 4/22/2024 4:50 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 22 | 25.00% |
| SJM240517P00100000 | 4/23/2024 6:32 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 578 | 12.50% |
| SJM240517P00105000 | 4/23/2024 7:12 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 238 | 12.50% |
| SJM240517P00110000 | 4/23/2024 7:54 PM | 110 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 531 | 6.25% |
| SJM240517P00115000 | 4/23/2024 7:57 PM | 115 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 602 | 3.13% |
| SJM240517P00120000 | 4/23/2024 1:46 PM | 120 | 4.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 139 | 0.00% |
| SJM240517P00125000 | 4/22/2024 1:41 PM | 125 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 116 | 0.00% |
| SJM240517P00130000 | 4/9/2024 2:29 PM | 130 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
Related Tickers
CPB Campbell Soup Company
44.96
-0.35%
GIS General Mills, Inc.
70.82
-0.49%
MKC McCormick & Company, Incorporated
75.02
+0.44%
CAG Conagra Brands, Inc.
31.27
+0.55%
HRL Hormel Foods Corporation
35.14
0.00%
K Kellanova
58.14
+0.28%
KLG WK Kellogg Co
23.80
+8.13%
KHC The Kraft Heinz Company
38.07
-0.21%
BGS B&G Foods, Inc.
11.07
+2.88%
LW Lamb Weston Holdings, Inc.
83.72
+1.95%