U.S. markets open in 8 hours 49 minutes

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.77+1.43 (+1.21%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM210319C000800002021-01-27 1:10PM EST80.0048.7030.3034.400.00-100.00%
SJM210319C000900002021-01-27 1:13PM EST90.0039.1020.5024.400.00-110.00%
SJM210319C001000002021-03-08 12:10PM EST100.0020.700.000.00+3.70+21.76%1000.00%
SJM210319C001050002021-03-05 11:29AM EST105.0015.400.000.000.00-500.00%
SJM210319C001100002021-03-08 9:40AM EST110.0010.000.000.00+0.80+8.70%400.00%
SJM210319C001150002021-03-08 2:28PM EST115.006.600.000.00+2.50+60.98%3600.00%
SJM210319C001200002021-03-08 3:47PM EST120.002.370.000.00+1.02+75.56%43500.39%
SJM210319C001250002021-03-08 3:08PM EST125.000.700.000.00+0.35+100.00%37306.25%
SJM210319C001300002021-03-08 2:15PM EST130.000.200.000.00+0.10+100.00%40012.50%
SJM210319C001350002021-02-25 12:47PM EST135.000.150.000.000.00-4012.50%
SJM210319C001400002021-03-05 11:02AM EST140.000.050.000.000.00-1025.00%
SJM210319C001450002021-02-24 10:42AM EST145.000.100.000.000.00-2025.00%
SJM210319C001800002021-03-05 12:09PM EST180.000.010.000.000.00-4050.00%
SJM210319C001950002021-02-25 3:31PM EST195.000.050.000.000.00--050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SJM210319P000800002021-01-20 11:28AM EST80.000.160.005.000.00--1213.04%
SJM210319P000850002021-02-26 11:25AM EST85.000.090.000.000.00-1050.00%
SJM210319P000900002021-02-25 10:08AM EST90.000.100.000.000.00-1025.00%
SJM210319P000950002021-03-05 2:59PM EST95.000.060.000.00-0.02-25.00%1025.00%
SJM210319P001000002021-03-05 2:27PM EST100.000.100.000.000.00-11025.00%
SJM210319P001050002021-03-08 1:08PM EST105.000.100.000.00-0.05-33.33%8012.50%
SJM210319P001100002021-03-08 1:34PM EST110.000.300.000.000.00-12012.50%
SJM210319P001150002021-03-08 1:34PM EST115.000.520.000.00-0.86-62.32%2506.25%
SJM210319P001200002021-03-08 3:14PM EST120.001.850.000.00-1.85-50.00%7200.00%
SJM210319P001250002021-03-08 3:29PM EST125.005.000.000.00-0.54-9.75%100.00%
SJM210319P001350002021-02-24 2:52PM EST135.0021.700.000.000.00--00.00%