Jacobs Solutions Inc. (J)
NYSE - Nasdaq Real Time 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 | 8.80 | 11.50 | 0.00 | - | 1 | 19 | 59.42% |
| J240517C00145000 | 2024-05-03 1:07PM EDT | 145.00 | 4.61 | 5.30 | 5.60 | +1.46 | +46.35% | 1 | 123 | 33.66% |
| J240517C00150000 | 2024-05-03 3:13PM EDT | 150.00 | 2.27 | 2.55 | 2.80 | +0.97 | +74.62% | 10 | 1,102 | 31.54% |
| J240517C00155000 | 2024-05-03 3:04PM EDT | 155.00 | 0.90 | 0.80 | 1.00 | +0.52 | +136.84% | 9 | 595 | 28.64% |
| J240517C00160000 | 2024-05-03 1:41PM EDT | 160.00 | 0.40 | 0.15 | 0.35 | -0.10 | -20.00% | 1 | 17 | 29.00% |
| J240517C00165000 | 2024-04-04 3:55PM EDT | 165.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 67.43% |
| 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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| J240517P00120000 | 2024-04-25 9:43AM EDT | 120.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | - | 3 | 65.09% |
| J240517P00125000 | 2024-05-01 12:01PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 113 | 55.42% |
| J240517P00130000 | 2024-05-02 3:32PM EDT | 130.00 | 0.15 | 0.00 | 0.55 | -0.15 | -50.00% | 3 | 22 | 49.37% |
| J240517P00135000 | 2024-05-03 3:13PM EDT | 135.00 | 0.47 | 0.25 | 0.60 | -0.43 | -47.78% | 1 | 29 | 39.19% |
| J240517P00140000 | 2024-05-03 1:41PM EDT | 140.00 | 1.25 | 0.75 | 1.00 | -0.70 | -35.90% | 1 | 40 | 33.18% |
| J240517P00145000 | 2024-05-03 1:41PM EDT | 145.00 | 2.30 | 1.85 | 2.20 | -2.20 | -48.89% | 8 | 635 | 30.88% |
| J240517P00150000 | 2024-04-25 3:33PM EDT | 150.00 | 7.40 | 4.00 | 5.30 | 0.00 | - | 1 | 72 | 36.79% |
| J240517P00155000 | 2024-05-01 12:00PM EDT | 155.00 | 11.70 | 6.30 | 10.00 | 0.00 | - | 16 | 140 | 50.05% |
© 2024 Yahoo. All rights reserved.