Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,322.75 -3.53 (-0.11%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,052.23 -20.67 (-0.11%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,928.40 +616.79 (+1.01%) CMC Crypto 200
1,286.78 +37.66 (+3.02%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116C00080000 | 2024-04-22 1:45PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SJM260116C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 24.83 | 23.70 | 25.00 | 0.00 | - | 4 | 10 | 28.92% |
| SJM260116C00095000 | 2024-03-21 12:25PM EDT | 95.00 | 35.10 | 26.90 | 28.20 | 0.00 | - | - | 2 | 42.05% |
| SJM260116C00100000 | 2024-04-15 11:11AM EDT | 100.00 | 20.97 | 23.50 | 26.40 | 0.00 | - | 1 | 2 | 43.20% |
| SJM260116C00105000 | 2024-04-23 10:49AM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SJM260116C00110000 | 2024-06-17 1:36PM EDT | 110.00 | 15.88 | 12.70 | 13.20 | 0.00 | - | 6 | 20 | 26.12% |
| SJM260116C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 12.50 | 10.60 | 11.10 | 0.00 | - | 1 | 153 | 25.82% |
| SJM260116C00120000 | 2024-06-21 9:38AM EDT | 120.00 | 10.48 | 8.80 | 9.20 | 0.00 | - | 5 | 24 | 25.42% |
| SJM260116C00125000 | 2024-06-12 2:01PM EDT | 125.00 | 9.00 | 7.20 | 7.70 | 0.00 | - | 8 | 9 | 25.33% |
| SJM260116C00130000 | 2024-06-24 9:58AM EDT | 130.00 | 6.90 | 5.90 | 6.20 | 0.00 | - | 1 | 8 | 24.80% |
| SJM260116C00135000 | 2024-06-25 11:31AM EDT | 135.00 | 5.30 | 2.95 | 5.00 | -0.50 | -8.62% | 3 | 30 | 24.46% |
| SJM260116C00140000 | 2024-06-25 9:35AM EDT | 140.00 | 4.50 | 3.80 | 4.10 | +0.40 | +9.76% | 4 | 144 | 24.38% |
| SJM260116C00145000 | 2024-06-17 1:29PM EDT | 145.00 | 4.30 | 3.10 | 3.50 | 0.00 | - | 1 | 32 | 24.70% |
| SJM260116C00150000 | 2024-06-18 9:41AM EDT | 150.00 | 3.80 | 1.10 | 2.80 | 0.00 | - | 2 | 230 | 24.46% |
| SJM260116C00155000 | 2024-06-07 11:45AM EDT | 155.00 | 4.20 | 1.40 | 2.30 | 0.00 | - | 9 | 13 | 24.47% |
| SJM260116C00160000 | 2024-06-13 10:40AM EDT | 160.00 | 2.00 | 1.50 | 2.00 | 0.00 | - | 1 | 4 | 24.87% |
| SJM260116C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 2.17 | 1.10 | 1.65 | 0.00 | - | 1 | 1 | 24.90% |
| SJM260116C00170000 | 2024-05-22 10:03AM EDT | 170.00 | 2.15 | 1.10 | 1.50 | 0.00 | - | 3 | 4 | 25.51% |
| SJM260116C00175000 | 2024-06-21 2:48PM EDT | 175.00 | 1.10 | 0.85 | 1.60 | 0.00 | - | 2 | 8 | 27.07% |
| SJM260116C00180000 | 2024-06-21 3:49PM EDT | 180.00 | 0.85 | 0.60 | 1.10 | 0.00 | - | 2 | 4 | 25.90% |
| SJM260116C00185000 | 2024-04-22 10:25AM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SJM260116C00190000 | 2024-04-10 1:53PM EDT | 190.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | - | 1 | 29.38% |
| SJM260116C00195000 | 2024-05-15 11:44AM EDT | 195.00 | 0.67 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 33.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM260116P00055000 | 2024-06-25 3:50PM EDT | 55.00 | 0.65 | 0.50 | 0.75 | -0.05 | -7.14% | 13 | 135 | 33.84% |
| SJM260116P00060000 | 2024-06-06 12:17PM EDT | 60.00 | 0.85 | 0.90 | 1.30 | 0.00 | - | 1 | 149 | 34.17% |
| SJM260116P00065000 | 2024-06-14 3:22PM EDT | 65.00 | 1.35 | 1.35 | 1.75 | 0.00 | - | 2 | 26 | 32.81% |
| SJM260116P00070000 | 2024-05-30 2:00PM EDT | 70.00 | 2.64 | 1.90 | 2.65 | 0.00 | - | 2 | 9 | 32.96% |
| SJM260116P00075000 | 2024-06-11 9:51AM EDT | 75.00 | 2.52 | 2.60 | 2.90 | 0.00 | - | 5 | 16 | 29.94% |
| SJM260116P00080000 | 2024-06-07 12:12PM EDT | 80.00 | 3.15 | 3.40 | 3.70 | 0.00 | - | 2 | 34 | 28.69% |
| SJM260116P00085000 | 2024-04-16 11:30AM EDT | 85.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 2 | 20 | 26.48% |
| SJM260116P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 6 | 41 | 26.74% |
| SJM260116P00095000 | 2024-06-06 3:50PM EDT | 95.00 | 5.80 | 7.00 | 7.50 | 0.00 | - | 1 | 163 | 25.85% |
| SJM260116P00100000 | 2024-06-20 10:11AM EDT | 100.00 | 7.93 | 8.80 | 9.20 | 0.00 | - | 1 | 53 | 24.87% |
| SJM260116P00105000 | 2024-06-10 12:18PM EDT | 105.00 | 9.60 | 10.70 | 11.40 | 0.00 | - | 3 | 234 | 24.36% |
| SJM260116P00110000 | 2024-06-04 1:24PM EDT | 110.00 | 12.60 | 13.00 | 13.50 | 0.00 | - | 1 | 108 | 23.11% |
| SJM260116P00115000 | 2024-06-06 10:03AM EDT | 115.00 | 13.40 | 15.10 | 16.10 | 0.00 | - | 1 | 161 | 22.27% |
| SJM260116P00120000 | 2024-05-30 3:27PM EDT | 120.00 | 19.50 | 18.30 | 21.00 | 0.00 | - | 10 | 13 | 25.21% |
| SJM260116P00125000 | 2024-06-06 10:00AM EDT | 125.00 | 18.20 | 21.20 | 23.10 | 0.00 | - | 1 | 16 | 22.36% |
| SJM260116P00130000 | 2024-03-20 11:09AM EDT | 130.00 | 16.30 | 21.80 | 22.70 | 0.00 | - | 4 | 17 | 11.46% |
| SJM260116P00135000 | 2024-04-12 12:18PM EDT | 135.00 | 27.82 | 24.50 | 27.00 | 0.00 | - | 10 | 11 | 8.59% |
| SJM260116P00140000 | 2024-05-06 9:35AM EDT | 140.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 10 | 30 | 20.58% |
| SJM260116P00150000 | 2024-01-30 3:24PM EDT | 150.00 | 24.60 | 31.70 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| SJM260116P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 44.30 | 47.00 | 51.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.