Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,322.27 -4.01 (-0.12%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,051.09 -21.81 (-0.12%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,009.14 +794.51 (+1.30%) CMC Crypto 200
1,286.60 +37.48 (+3.00%)
The J. M. Smucker Company (SJM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719C00060000 | 2024-05-16 1:46PM EDT | 60.00 | 56.40 | 50.10 | 53.30 | 0.00 | - | 58 | 133 | 225.00% |
| SJM240719C00065000 | 2024-03-20 10:55AM EDT | 65.00 | 59.70 | 47.70 | 52.40 | 0.00 | - | 1 | 1 | 260.57% |
| SJM240719C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 27.21 | 21.90 | 25.00 | 0.00 | - | 3 | 3 | 60.16% |
| SJM240719C00095000 | 2024-06-04 10:04AM EDT | 95.00 | 16.78 | 12.80 | 15.30 | 0.00 | - | 10 | 19 | 66.38% |
| SJM240719C00100000 | 2024-06-10 11:02AM EDT | 100.00 | 13.80 | 7.00 | 9.10 | 0.00 | - | 1 | 3 | 35.43% |
| SJM240719C00105000 | 2024-06-25 1:24PM EDT | 105.00 | 4.90 | 4.00 | 4.70 | -2.80 | -36.36% | 3 | 136 | 26.71% |
| SJM240719C00110000 | 2024-06-25 3:55PM EDT | 110.00 | 1.70 | 1.65 | 2.05 | -1.90 | -52.78% | 94 | 1,703 | 26.12% |
| SJM240719C00115000 | 2024-06-25 3:44PM EDT | 115.00 | 0.45 | 0.30 | 0.50 | -0.80 | -64.00% | 32 | 1,555 | 23.10% |
| SJM240719C00120000 | 2024-06-25 1:02PM EDT | 120.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 15 | 927 | 26.32% |
| SJM240719C00125000 | 2024-06-25 11:53AM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 7 | 558 | 29.98% |
| SJM240719C00130000 | 2024-06-21 12:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,249 | 32.81% |
| SJM240719C00135000 | 2024-06-24 3:24PM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 172 | 42.48% |
| SJM240719C00140000 | 2024-04-24 3:21PM EDT | 140.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 71 | 177 | 51.37% |
| SJM240719C00145000 | 2024-06-11 11:31AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 259 | 53.61% |
| SJM240719C00150000 | 2024-05-10 10:09AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 72.71% |
| SJM240719C00155000 | 2024-04-22 11:07AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SJM240719C00160000 | 2024-06-03 1:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 57.81% |
| SJM240719C00165000 | 2024-01-23 3:08PM EDT | 165.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 66.80% |
| SJM240719C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 84.86% |
| SJM240719C00180000 | 2024-03-22 12:21PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.13% |
| SJM240719C00185000 | 2024-04-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 130.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SJM240719P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SJM240719P00070000 | 2024-01-12 4:03PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 83.79% |
| SJM240719P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 21 | 75.59% |
| SJM240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 34 | 73.14% |
| SJM240719P00085000 | 2024-06-25 11:06AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 27 | 52.93% |
| SJM240719P00090000 | 2024-06-21 2:28PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 72 | 37.31% |
| SJM240719P00095000 | 2024-06-24 10:28AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 36.13% |
| SJM240719P00100000 | 2024-06-25 3:57PM EDT | 100.00 | 0.27 | 0.25 | 0.30 | +0.17 | +170.00% | 16 | 221 | 23.68% |
| SJM240719P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 1.00 | 0.95 | 1.05 | +0.65 | +185.71% | 71 | 517 | 20.75% |
| SJM240719P00110000 | 2024-06-25 3:45PM EDT | 110.00 | 3.00 | 3.00 | 3.20 | +1.65 | +122.22% | 47 | 590 | 18.79% |
| SJM240719P00115000 | 2024-06-25 1:47PM EDT | 115.00 | 6.63 | 6.10 | 7.90 | +2.51 | +60.92% | 9 | 532 | 29.44% |
| SJM240719P00120000 | 2024-06-25 2:16PM EDT | 120.00 | 11.40 | 9.80 | 13.80 | +3.45 | +43.40% | 5 | 341 | 52.00% |
| SJM240719P00125000 | 2024-06-13 2:37PM EDT | 125.00 | 14.00 | 14.80 | 18.40 | 0.00 | - | 97 | 0 | 57.64% |
| SJM240719P00130000 | 2024-06-06 9:50AM EDT | 130.00 | 14.30 | 20.10 | 23.30 | 0.00 | - | 1 | 0 | 65.63% |
| SJM240719P00135000 | 2024-06-03 1:12PM EDT | 135.00 | 23.25 | 24.70 | 28.70 | 0.00 | - | 1 | 1 | 80.35% |
| SJM240719P00140000 | 2024-05-30 3:59PM EDT | 140.00 | 31.53 | 29.70 | 33.70 | 0.00 | - | 5 | 0 | 88.67% |
| SJM240719P00145000 | 2024-02-08 2:11PM EDT | 145.00 | 15.80 | 25.20 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| SJM240719P00150000 | 2024-02-08 12:31PM EDT | 150.00 | 20.00 | 28.30 | 32.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.