Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240517C00140000 | 2024-04-19 2:08PM EDT | 140.00 | 6.70 | 5.70 | 6.20 | 0.00 | - | 1 | 19 | 33.45% |
| J240517C00145000 | 2024-04-26 3:08PM EDT | 145.00 | 4.10 | 2.90 | 3.30 | 0.00 | - | 1 | 121 | 31.24% |
| J240517C00150000 | 2024-04-30 12:43PM EDT | 150.00 | 1.46 | 1.15 | 1.45 | -0.39 | -21.08% | 11 | 1,095 | 29.63% |
| J240517C00155000 | 2024-04-29 3:58PM EDT | 155.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 62 | 594 | 27.47% |
| J240517C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 17 | 34.33% |
| J240517C00165000 | 2024-04-04 3:55PM EDT | 165.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 69.87% |
| J240517C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240517P00095000 | 2024-04-02 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.79% |
| J240517P00120000 | 2024-04-25 9:43AM EDT | 120.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 3 | 49.07% |
| J240517P00125000 | 2024-04-25 9:43AM EDT | 125.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 111 | 45.90% |
| J240517P00130000 | 2024-04-19 9:54AM EDT | 130.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 22 | 36.62% |
| J240517P00135000 | 2024-04-30 2:34PM EDT | 135.00 | 0.80 | 0.90 | 1.05 | -0.37 | -31.62% | 1 | 12 | 31.84% |
| J240517P00140000 | 2024-04-30 3:44PM EDT | 140.00 | 1.95 | 2.05 | 2.20 | -0.70 | -26.42% | 1 | 40 | 29.47% |
| J240517P00145000 | 2024-04-30 9:54AM EDT | 145.00 | 3.10 | 4.00 | 4.50 | -1.10 | -26.19% | 2 | 637 | 29.10% |
| J240517P00150000 | 2024-04-25 3:33PM EDT | 150.00 | 7.40 | 5.60 | 9.10 | 0.00 | - | 1 | 72 | 40.33% |
| J240517P00155000 | 2024-04-04 2:05PM EDT | 155.00 | 6.70 | 9.50 | 13.20 | 0.00 | - | 106 | 138 | 43.36% |
© 2024 Yahoo. All rights reserved.