Jacobs Solutions Inc. (J)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241018C00130000 | 2024-05-14 9:56AM EDT | 130.00 | 14.10 | 11.10 | 13.50 | 0.00 | - | - | 2 | 21.64% |
| J241018C00135000 | 2024-05-24 9:40AM EDT | 135.00 | 10.90 | 11.10 | 11.90 | 0.00 | - | 10 | 11 | 27.37% |
| J241018C00140000 | 2024-06-20 10:51AM EDT | 140.00 | 8.30 | 8.10 | 8.70 | +0.60 | +7.79% | 6 | 40 | 25.65% |
| J241018C00145000 | 2024-06-18 10:37AM EDT | 145.00 | 5.55 | 5.50 | 6.00 | 0.00 | - | 6 | 179 | 24.09% |
| J241018C00150000 | 2024-06-18 12:14PM EDT | 150.00 | 3.86 | 3.50 | 4.00 | 0.00 | - | 7 | 226 | 23.16% |
| J241018C00155000 | 2024-06-12 12:10PM EDT | 155.00 | 1.97 | 1.90 | 2.50 | 0.00 | - | 1 | 53 | 22.28% |
| J241018C00160000 | 2024-04-30 3:40PM EDT | 160.00 | 3.35 | 0.85 | 1.20 | 0.00 | - | 5 | 10 | 20.17% |
| J241018C00165000 | 2024-06-18 10:37AM EDT | 165.00 | 0.77 | 0.60 | 0.90 | 0.00 | - | 1 | 372 | 21.51% |
| J241018C00170000 | 2024-05-13 11:33AM EDT | 170.00 | 0.80 | 0.20 | 2.20 | 0.00 | - | 1 | 39 | 31.63% |
| J241018C00175000 | 2024-03-21 2:54PM EDT | 175.00 | 2.50 | 0.85 | 1.05 | 0.00 | - | 2 | 2 | 28.06% |
| J241018C00180000 | 2024-04-26 3:32PM EDT | 180.00 | 0.58 | 0.00 | 3.00 | 0.00 | - | 7 | 10 | 41.50% |
| J241018C00185000 | 2024-03-28 10:25AM EDT | 185.00 | 1.25 | 0.25 | 0.45 | 0.00 | - | 4 | 4 | 27.59% |
| J241018C00190000 | 2024-03-08 3:37PM EDT | 190.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 35.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241018P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.67% |
| J241018P00120000 | 2024-05-14 10:34AM EDT | 120.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 4 | 5 | 34.69% |
| J241018P00125000 | 2024-05-22 11:17AM EDT | 125.00 | 2.00 | 1.20 | 1.55 | 0.00 | - | 8 | 23 | 21.96% |
| J241018P00130000 | 2024-06-05 3:55PM EDT | 130.00 | 2.90 | 2.00 | 2.45 | 0.00 | - | 12 | 45 | 20.86% |
| J241018P00135000 | 2024-06-07 2:00PM EDT | 135.00 | 4.10 | 3.20 | 3.70 | 0.00 | - | 22 | 69 | 19.56% |
| J241018P00140000 | 2024-06-10 2:29PM EDT | 140.00 | 5.80 | 4.90 | 5.50 | 0.00 | - | 5 | 32 | 18.35% |
| J241018P00145000 | 2024-06-10 3:33PM EDT | 145.00 | 8.40 | 7.40 | 8.00 | 0.00 | - | 6 | 248 | 17.33% |
| J241018P00150000 | 2024-03-04 1:30PM EDT | 150.00 | 9.10 | 7.20 | 7.60 | 0.00 | - | 37 | 90 | 0.00% |
| J241018P00155000 | 2024-02-28 12:29PM EDT | 155.00 | 11.50 | 7.60 | 9.80 | 0.00 | - | - | 20 | 0.00% |
| J241018P00170000 | 2024-03-27 3:08PM EDT | 170.00 | 19.45 | 22.50 | 27.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.