Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115C00065000 | 2023-11-30 10:54AM EDT | 65.00 | 64.50 | 64.60 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| J241115C00090000 | 2023-12-11 3:41PM EDT | 90.00 | 43.00 | 45.10 | 49.90 | 0.00 | - | - | 1 | 42.96% |
| J241115C00100000 | 2024-05-07 10:50AM EDT | 100.00 | 45.20 | 38.50 | 42.90 | 0.00 | - | 2 | 3 | 51.41% |
| J241115C00115000 | 2023-12-29 12:47PM EDT | 115.00 | 22.90 | 28.60 | 30.80 | 0.00 | - | 1 | 1 | 46.15% |
| J241115C00120000 | 2024-03-14 10:16AM EDT | 120.00 | 34.40 | 28.30 | 31.50 | 0.00 | - | 7 | 4 | 53.23% |
| J241115C00125000 | 2024-02-01 11:49AM EDT | 125.00 | 19.30 | 25.50 | 28.60 | 0.00 | - | 1 | 13 | 53.08% |
| J241115C00130000 | 2024-05-20 1:58PM EDT | 130.00 | 13.10 | 12.60 | 15.50 | 0.00 | - | 1 | 42 | 28.16% |
| J241115C00135000 | 2024-05-14 1:20PM EDT | 135.00 | 11.19 | 10.50 | 11.60 | 0.00 | - | 1 | 13 | 25.16% |
| J241115C00140000 | 2024-05-21 2:50PM EDT | 140.00 | 7.20 | 7.70 | 8.40 | 0.00 | - | 4 | 22 | 23.17% |
| J241115C00145000 | 2024-05-21 12:41PM EDT | 145.00 | 4.50 | 5.00 | 5.90 | -0.26 | -5.46% | 5 | 511 | 21.91% |
| J241115C00150000 | 2024-05-15 3:05PM EDT | 150.00 | 3.62 | 3.00 | 4.00 | 0.00 | - | 1 | 197 | 21.03% |
| J241115C00155000 | 2024-05-20 3:02PM EDT | 155.00 | 2.05 | 0.95 | 2.65 | 0.00 | - | 22 | 116 | 20.50% |
| J241115C00160000 | 2024-04-24 11:05AM EDT | 160.00 | 4.30 | 0.00 | 2.60 | 0.00 | - | 1 | 188 | 23.47% |
| J241115C00165000 | 2024-04-17 9:46AM EDT | 165.00 | 3.50 | 0.00 | 2.90 | 0.00 | - | 1 | 114 | 27.47% |
| J241115C00170000 | 2024-04-03 12:42PM EDT | 170.00 | 3.90 | 2.05 | 2.45 | 0.00 | - | 4 | 100 | 28.50% |
| J241115C00175000 | 2024-04-30 11:18AM EDT | 175.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 39.55% |
| J241115C00180000 | 2024-04-26 11:19AM EDT | 180.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 61 | 32.54% |
| J241115C00185000 | 2024-03-13 12:10PM EDT | 185.00 | 1.75 | 0.65 | 3.20 | 0.00 | - | 10 | 7 | 38.80% |
| J241115C00190000 | 2023-10-26 12:29PM EDT | 190.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.78% |
| J241115C00200000 | 2023-11-22 10:38AM EDT | 200.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 33.59% |
| J241115C00220000 | 2024-05-20 12:54PM EDT | 220.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 2 | 39 | 59.39% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115P00065000 | 2023-12-01 1:09PM EDT | 65.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 56.89% |
| J241115P00070000 | 2023-12-01 3:51PM EDT | 70.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 77.06% |
| J241115P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 6 | 9 | 48.88% |
| J241115P00085000 | 2024-01-11 12:43PM EDT | 85.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 58.83% |
| J241115P00090000 | 2024-02-27 11:15AM EDT | 90.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 11 | 12 | 54.98% |
| J241115P00095000 | 2024-02-07 11:26AM EDT | 95.00 | 0.82 | 0.00 | 3.50 | 0.00 | - | - | 4 | 53.83% |
| J241115P00100000 | 2023-12-12 10:52AM EDT | 100.00 | 2.20 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 39.47% |
| J241115P00105000 | 2024-02-29 1:48PM EDT | 105.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 30 | 49.88% |
| J241115P00110000 | 2024-05-02 10:13AM EDT | 110.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 3 | 49 | 27.52% |
| J241115P00115000 | 2024-05-13 10:58AM EDT | 115.00 | 1.00 | 0.60 | 1.20 | 0.00 | - | 2 | 26 | 22.97% |
| J241115P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 1.55 | 1.00 | 1.95 | 0.00 | - | 2 | 52 | 22.56% |
| J241115P00125000 | 2024-05-06 9:52AM EDT | 125.00 | 1.60 | 1.55 | 2.35 | 0.00 | - | 6 | 22 | 19.78% |
| J241115P00130000 | 2024-05-20 2:54PM EDT | 130.00 | 3.70 | 2.80 | 3.50 | 0.00 | - | 21 | 49 | 18.82% |
| J241115P00135000 | 2024-05-08 1:30PM EDT | 135.00 | 5.20 | 4.40 | 5.10 | 0.00 | - | 1 | 14 | 17.93% |
| J241115P00140000 | 2024-05-16 9:43AM EDT | 140.00 | 8.00 | 6.20 | 7.20 | 0.00 | - | 2 | 133 | 16.96% |
| J241115P00145000 | 2024-04-18 11:58AM EDT | 145.00 | 8.40 | 9.70 | 11.10 | 0.00 | - | 1 | 374 | 19.24% |
| J241115P00150000 | 2024-04-30 11:59AM EDT | 150.00 | 10.60 | 11.20 | 15.10 | 0.00 | - | 1 | 247 | 20.73% |
| J241115P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 13.20 | 16.00 | 18.00 | 0.00 | - | 1 | 81 | 17.54% |
| J241115P00165000 | 2024-05-14 9:54AM EDT | 165.00 | 26.00 | 24.30 | 29.00 | 0.00 | - | - | 1 | 27.11% |
© 2024 Yahoo. All rights reserved.