Jabil Inc. (JBL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 464.75% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 394.82% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL240621C00095000 | 2024-05-21 10:27AM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL240621C00100000 | 2024-06-07 10:02AM EDT | 100.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621C00105000 | 2024-05-28 2:58PM EDT | 105.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL240621C00110000 | 2024-06-10 11:17AM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621C00115000 | 2024-06-10 2:32PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JBL240621C00120000 | 2024-06-10 3:59PM EDT | 120.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| JBL240621C00125000 | 2024-06-10 3:56PM EDT | 125.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| JBL240621C00130000 | 2024-06-10 3:59PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| JBL240621C00135000 | 2024-06-10 3:59PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JBL240621C00140000 | 2024-06-10 2:39PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JBL240621C00145000 | 2024-06-10 2:12PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL240621C00150000 | 2024-06-10 2:40PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JBL240621C00155000 | 2024-06-10 1:54PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JBL240621C00160000 | 2024-06-10 2:04PM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 301 | 0 | 69.53% |
| JBL240621C00165000 | 2024-06-10 10:07AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621C00170000 | 2024-06-03 9:49AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621C00175000 | 2024-05-29 3:09PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621C00180000 | 2024-05-20 2:16PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621C00190000 | 2024-05-30 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 220.31% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.01% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 2 | 82 | 160.35% |
| JBL240621P00085000 | 2024-06-03 10:42AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBL240621P00090000 | 2024-05-21 10:16AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JBL240621P00095000 | 2024-06-10 3:56PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JBL240621P00100000 | 2024-06-10 1:41PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JBL240621P00105000 | 2024-06-10 3:56PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JBL240621P00110000 | 2024-06-10 3:35PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JBL240621P00115000 | 2024-06-10 3:59PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| JBL240621P00120000 | 2024-06-10 3:35PM EDT | 120.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBL240621P00125000 | 2024-06-05 2:09PM EDT | 125.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621P00130000 | 2024-06-07 3:40PM EDT | 130.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621P00135000 | 2024-05-31 11:12AM EDT | 135.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621P00140000 | 2024-06-07 10:19AM EDT | 140.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 121.05% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 29.10 | 33.40 | 0.00 | - | 320 | 1 | 90.14% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 149.07% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.