Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,324.89 -1.39 (-0.04%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,021.16 -51.74 (-0.29%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,933.25 +577.73 (+0.94%) CMC Crypto 200
1,286.50 +37.38 (+2.99%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117C00055000 | 2024-05-17 2:09PM EDT | 55.00 | 61.30 | 55.40 | 58.90 | 0.00 | - | 1 | 1 | 89.10% |
| SJM250117C00060000 | 2024-05-16 2:04PM EDT | 60.00 | 56.03 | 50.50 | 54.30 | 0.00 | - | 2 | 2 | 81.74% |
| SJM250117C00065000 | 2023-10-30 11:04AM EDT | 65.00 | 48.80 | 43.00 | 47.50 | 0.00 | - | - | 1 | 58.15% |
| SJM250117C00075000 | 2023-12-15 1:25PM EDT | 75.00 | 50.70 | 53.00 | 58.00 | 0.00 | - | 4 | 4 | 141.29% |
| SJM250117C00080000 | 2023-09-08 1:10PM EDT | 80.00 | 62.30 | 36.90 | 40.00 | 0.00 | - | 2 | 2 | 78.22% |
| SJM250117C00085000 | 2024-06-24 10:10AM EDT | 85.00 | 27.40 | 23.10 | 25.60 | 0.00 | - | 2 | 19 | 35.36% |
| SJM250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 22.40 | 20.40 | 20.90 | 0.00 | - | 1 | 2 | 31.03% |
| SJM250117C00095000 | 2024-06-07 3:51PM EDT | 95.00 | 22.87 | 16.40 | 16.90 | 0.00 | - | 1 | 25 | 29.25% |
| SJM250117C00100000 | 2024-06-20 2:14PM EDT | 100.00 | 14.50 | 12.60 | 13.20 | 0.00 | - | 1 | 50 | 27.53% |
| SJM250117C00105000 | 2024-06-21 12:12PM EDT | 105.00 | 10.70 | 9.60 | 10.00 | 0.00 | - | 10 | 53 | 26.26% |
| SJM250117C00110000 | 2024-06-25 11:42AM EDT | 110.00 | 7.88 | 7.10 | 8.80 | -0.72 | -8.37% | 2 | 63 | 29.85% |
| SJM250117C00115000 | 2024-06-25 1:42PM EDT | 115.00 | 5.30 | 4.80 | 5.20 | -1.20 | -18.46% | 7 | 168 | 24.58% |
| SJM250117C00120000 | 2024-06-25 10:56AM EDT | 120.00 | 4.06 | 3.30 | 3.60 | -0.68 | -14.35% | 2 | 230 | 24.12% |
| SJM250117C00125000 | 2024-06-25 11:03AM EDT | 125.00 | 2.65 | 2.15 | 2.35 | -0.35 | -11.67% | 13 | 421 | 23.46% |
| SJM250117C00130000 | 2024-06-25 11:47AM EDT | 130.00 | 1.64 | 1.35 | 1.50 | -0.49 | -23.00% | 1 | 247 | 23.05% |
| SJM250117C00135000 | 2024-06-24 12:47PM EDT | 135.00 | 1.41 | 0.85 | 1.00 | 0.00 | - | 4 | 198 | 23.17% |
| SJM250117C00140000 | 2024-06-13 12:52PM EDT | 140.00 | 0.88 | 0.50 | 0.75 | 0.00 | - | 5 | 152 | 24.00% |
| SJM250117C00145000 | 2024-06-25 3:42PM EDT | 145.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 8 | 71 | 24.12% |
| SJM250117C00150000 | 2024-06-24 11:47AM EDT | 150.00 | 0.42 | 0.15 | 0.45 | 0.00 | - | 1 | 119 | 25.70% |
| SJM250117C00155000 | 2024-06-24 11:46AM EDT | 155.00 | 0.57 | 0.15 | 0.75 | 0.00 | - | 1 | 969 | 30.69% |
| SJM250117C00160000 | 2024-06-25 3:46PM EDT | 160.00 | 0.30 | 0.15 | 0.55 | -0.18 | -37.50% | 30 | 254 | 30.69% |
| SJM250117C00165000 | 2024-06-06 3:17PM EDT | 165.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 59 | 90 | 34.60% |
| SJM250117C00170000 | 2024-04-16 3:50PM EDT | 170.00 | 0.44 | 0.40 | 1.00 | 0.00 | - | 14 | 62 | 38.67% |
| SJM250117C00175000 | 2024-06-06 1:49PM EDT | 175.00 | 0.28 | 0.10 | 0.70 | 0.00 | - | 4 | 117 | 37.65% |
| SJM250117C00180000 | 2024-05-14 11:45AM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 39.84% |
| SJM250117C00185000 | 2024-06-25 9:36AM EDT | 185.00 | 0.20 | 0.00 | 0.50 | -0.15 | -42.86% | 1 | 684 | 38.50% |
| SJM250117C00190000 | 2024-06-21 9:39AM EDT | 190.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 332 | 12.50% |
| SJM250117C00195000 | 2024-05-14 11:45AM EDT | 195.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 44.53% |
| SJM250117C00200000 | 2024-05-14 11:45AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 42.82% |
| SJM250117C00210000 | 2024-04-17 12:44PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 45.46% |
| SJM250117C00220000 | 2024-04-17 12:43PM EDT | 220.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 234 | 50.07% |
| SJM250117C00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM250117P00055000 | 2024-06-25 1:06PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 135 | 42.48% |
| SJM250117P00060000 | 2024-04-03 11:03AM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 7 | 54 | 46.88% |
| SJM250117P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 3 | 63 | 38.84% |
| SJM250117P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.61 | 0.10 | 0.35 | 0.00 | - | 1 | 67 | 33.11% |
| SJM250117P00075000 | 2024-06-05 1:42PM EDT | 75.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 6 | 93 | 35.17% |
| SJM250117P00080000 | 2024-06-11 10:47AM EDT | 80.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 1 | 61 | 30.15% |
| SJM250117P00085000 | 2024-06-25 12:20PM EDT | 85.00 | 1.16 | 1.20 | 1.30 | +0.06 | +5.45% | 2 | 131 | 28.21% |
| SJM250117P00090000 | 2024-06-25 9:37AM EDT | 90.00 | 1.60 | 1.80 | 1.95 | +0.11 | +7.38% | 1 | 133 | 26.77% |
| SJM250117P00095000 | 2024-06-25 11:08AM EDT | 95.00 | 2.50 | 2.55 | 2.85 | +0.35 | +16.28% | 2 | 92 | 25.32% |
| SJM250117P00100000 | 2024-06-25 2:57PM EDT | 100.00 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 5 | 190 | 23.94% |
| SJM250117P00105000 | 2024-06-25 3:37PM EDT | 105.00 | 5.70 | 5.60 | 5.90 | +0.65 | +12.87% | 12 | 229 | 23.00% |
| SJM250117P00110000 | 2024-06-25 3:58PM EDT | 110.00 | 8.10 | 7.30 | 9.60 | +0.90 | +12.50% | 23 | 443 | 26.37% |
| SJM250117P00115000 | 2024-06-25 11:14AM EDT | 115.00 | 10.05 | 10.40 | 11.20 | +1.30 | +14.86% | 10 | 349 | 21.62% |
| SJM250117P00120000 | 2024-06-13 1:41PM EDT | 120.00 | 12.60 | 14.10 | 14.60 | 0.00 | - | 9 | 144 | 20.83% |
| SJM250117P00125000 | 2024-06-24 11:37AM EDT | 125.00 | 15.50 | 17.90 | 20.30 | 0.00 | - | 4 | 341 | 27.43% |
| SJM250117P00130000 | 2024-06-07 11:32AM EDT | 130.00 | 16.00 | 21.60 | 22.90 | 0.00 | - | 1 | 204 | 20.23% |
| SJM250117P00135000 | 2024-02-07 4:11PM EDT | 135.00 | 12.50 | 18.70 | 19.30 | 0.00 | - | 4 | 102 | 0.00% |
| SJM250117P00140000 | 2024-02-08 3:07PM EDT | 140.00 | 15.70 | 22.20 | 23.60 | 0.00 | - | 1 | 23 | 0.00% |
| SJM250117P00145000 | 2024-04-18 12:13PM EDT | 145.00 | 35.10 | 28.80 | 32.10 | 0.00 | - | 6 | 21 | 0.00% |
| SJM250117P00150000 | 2024-01-02 11:46AM EDT | 150.00 | 24.30 | 20.10 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00155000 | 2024-02-21 11:01AM EDT | 155.00 | 30.60 | 30.90 | 32.70 | 0.00 | - | 11 | 11 | 0.00% |
| SJM250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM250117P00165000 | 2022-12-08 4:39PM EDT | 165.00 | 21.90 | 15.50 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00170000 | 2022-12-08 3:06PM EDT | 170.00 | 24.80 | 18.00 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| SJM250117P00190000 | 2022-11-11 11:13AM EDT | 190.00 | 50.10 | 35.50 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| SJM250117P00195000 | 2023-02-03 10:57AM EDT | 195.00 | 48.70 | 42.20 | 46.40 | 0.00 | - | 3 | 0 | 0.00% |
| SJM250117P00210000 | 2023-01-18 11:01AM EDT | 210.00 | 57.20 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| SJM250117P00230000 | 2023-05-25 11:12AM EDT | 230.00 | 81.80 | 77.50 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.