SJM - The J. M. Smucker Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM190920C001050002019-08-20 9:38AM EDT105.0012.028.3010.100.00-12038.06%
SJM190920C001100002019-08-21 2:23PM EDT110.005.865.406.50-2.01-25.54%17635.76%
SJM190920C001150002019-08-21 3:59PM EDT115.003.213.003.30-0.59-15.53%13859130.71%
SJM190920C001200002019-08-21 3:13PM EDT120.001.251.201.50-0.35-21.88%141,21829.30%
SJM190920C001250002019-08-21 12:49PM EDT125.000.400.350.55-0.20-33.33%414628.08%
SJM190920C001300002019-08-20 11:59AM EDT130.000.210.000.500.00-161934.79%
SJM190920C001350002019-07-26 3:43PM EDT135.000.050.000.350.00-7738.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM190920P000800002019-08-19 12:04AM EDT80.000.22-0.300.00--168.07%
SJM190920P000900002019-08-07 2:02PM EDT90.000.350.000.700.00-1658.55%
SJM190920P000950002019-08-19 3:52PM EDT95.000.220.200.400.00-53541.46%
SJM190920P001000002019-08-21 3:48PM EDT100.000.530.450.60+0.13+32.50%426935.43%
SJM190920P001050002019-08-21 3:48PM EDT105.001.180.951.35+0.33+38.82%157433.84%
SJM190920P001100002019-08-21 2:35PM EDT110.002.602.352.75+0.75+40.54%6835532.45%
SJM190920P001150002019-08-21 2:48PM EDT115.005.004.404.90+1.33+36.24%421430.26%
SJM190920P001200002019-08-19 1:19PM EDT120.006.187.008.400.00-21231.49%