NYSE - Delayed Quote • USD
The J. M. Smucker Company (SJM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 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 | 31.90 | 36.50 | 0.00 | 0.00% | - | 3 | 95.70% |
| SJM240517C00100000 | 4/22/2024 2:52 PM | 100 | 16.92 | 12.00 | 15.60 | 0.00 | 0.00% | 2 | 3 | 65.92% |
| SJM240517C00105000 | 4/26/2024 7:24 PM | 105 | 9.50 | 7.10 | 10.40 | -2.40 | -20.17% | 1 | 8 | 47.46% |
| SJM240517C00110000 | 4/25/2024 6:36 PM | 110 | 6.04 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 488 | 26.59% |
| SJM240517C00115000 | 4/26/2024 7:36 PM | 115 | 2.00 | 1.75 | 1.90 | -0.60 | -23.08% | 42 | 965 | 23.22% |
| SJM240517C00120000 | 4/26/2024 7:50 PM | 120 | 0.55 | 0.45 | 0.55 | -0.30 | -35.29% | 53 | 574 | 23.10% |
| SJM240517C00125000 | 4/26/2024 7:49 PM | 125 | 0.17 | 0.10 | 0.20 | -0.07 | -29.17% | 57 | 534 | 25.98% |
| SJM240517C00130000 | 4/26/2024 6:14 PM | 130 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 1 | 142 | 32.03% |
| SJM240517C00135000 | 4/26/2024 5:11 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,351 | 142 | 33.01% |
| SJM240517C00140000 | 4/18/2024 1:50 PM | 140 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 54.25% |
| SJM240517C00145000 | 4/15/2024 1:31 PM | 145 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 61.13% |
| SJM240517C00155000 | 3/21/2024 7:14 PM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 73.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240517P00090000 | 4/26/2024 7:42 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 124 | 6 | 48.54% |
| SJM240517P00095000 | 4/22/2024 4:50 PM | 95 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 22 | 53.61% |
| SJM240517P00100000 | 4/26/2024 4:30 PM | 100 | 0.35 | 0.10 | 0.25 | 0.20 | 133.33% | 9 | 578 | 34.96% |
| SJM240517P00105000 | 4/26/2024 7:55 PM | 105 | 0.37 | 0.35 | 0.45 | 0.07 | 23.33% | 2 | 243 | 28.27% |
| SJM240517P00110000 | 4/26/2024 7:55 PM | 110 | 1.22 | 1.20 | 1.30 | 0.27 | 28.42% | 62 | 520 | 25.54% |
| SJM240517P00115000 | 4/26/2024 7:47 PM | 115 | 3.37 | 3.50 | 3.70 | 0.49 | 17.01% | 15 | 613 | 26.95% |
| SJM240517P00120000 | 4/26/2024 7:52 PM | 120 | 7.31 | 5.50 | 7.60 | 3.71 | 103.06% | 12 | 162 | 31.42% |
| SJM240517P00125000 | 4/22/2024 1:41 PM | 125 | 10.90 | 11.90 | 13.30 | 0.00 | 0.00% | 8 | 116 | 52.10% |
| SJM240517P00130000 | 4/9/2024 2:29 PM | 130 | 13.20 | 15.50 | 19.40 | 0.00 | 0.00% | 3 | 2 | 51.56% |
Related Tickers
CPB Campbell Soup Company
44.85
-1.15%
CAG Conagra Brands, Inc.
31.08
-0.61%
GIS General Mills, Inc.
70.83
-0.77%
MKC McCormick & Company, Incorporated
75.73
+0.22%
HRL Hormel Foods Corporation
35.32
+0.14%
K Kellanova
57.73
-1.23%
KLG WK Kellogg Co
23.94
-1.64%
KHC The Kraft Heinz Company
38.16
-0.55%
FLO Flowers Foods, Inc.
24.62
-1.08%
BGS B&G Foods, Inc.
11.06
+1.19%