Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719C00065000 | 2024-01-19 4:53PM EDT | 65.00 | 68.74 | 81.10 | 86.00 | 0.00 | - | 1 | 13 | 383.89% |
| J240719C00070000 | 2023-11-28 2:59PM EDT | 70.00 | 56.00 | 59.30 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| J240719C00090000 | 2024-04-17 1:43PM EDT | 90.00 | 55.89 | 44.80 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| J240719C00100000 | 2024-05-03 3:39PM EDT | 100.00 | 49.36 | 38.00 | 42.40 | 0.00 | - | 5 | 5 | 86.47% |
| J240719C00115000 | 2024-02-13 12:39PM EDT | 115.00 | 32.92 | 34.50 | 38.30 | 0.00 | - | - | 2 | 185.83% |
| J240719C00120000 | 2024-01-09 3:38PM EDT | 120.00 | 15.80 | 26.30 | 28.60 | 0.00 | - | - | 1 | 129.90% |
| J240719C00125000 | 2024-06-10 10:26AM EDT | 125.00 | 15.24 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 62.52% |
| J240719C00130000 | 2024-06-28 12:41PM EDT | 130.00 | 11.08 | 9.20 | 12.10 | -0.92 | -7.67% | 1 | 49 | 48.05% |
| J240719C00135000 | 2024-06-14 9:32AM EDT | 135.00 | 3.80 | 5.70 | 7.50 | 0.00 | - | 1 | 52 | 37.28% |
| J240719C00140000 | 2024-06-28 3:40PM EDT | 140.00 | 2.15 | 2.05 | 2.75 | +0.25 | +13.16% | 1 | 228 | 22.14% |
| J240719C00145000 | 2024-06-28 12:47PM EDT | 145.00 | 0.84 | 0.55 | 0.80 | +0.29 | +52.73% | 1 | 3,211 | 19.90% |
| J240719C00150000 | 2024-06-28 12:41PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 1,596 | 20.22% |
| J240719C00155000 | 2024-06-27 10:07AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 21.29% |
| J240719C00160000 | 2024-06-26 10:57AM EDT | 160.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 204 | 31.79% |
| J240719C00165000 | 2024-04-26 1:30PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 94 | 74.49% |
| J240719C00170000 | 2024-05-06 3:11PM EDT | 170.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 2 | 13 | 62.28% |
| J240719C00175000 | 2024-04-01 12:00PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 90.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719P00065000 | 2024-01-12 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 168.95% |
| J240719P00070000 | 2023-12-06 2:28PM EDT | 70.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 220.80% |
| J240719P00080000 | 2023-11-16 11:04AM EDT | 80.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | - | 1 | 135.45% |
| J240719P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 115.23% |
| J240719P00090000 | 2023-12-18 1:30PM EDT | 90.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 5 | 16 | 110.45% |
| J240719P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 92.68% |
| J240719P00100000 | 2024-04-04 11:46AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 82.13% |
| J240719P00105000 | 2024-02-05 1:53PM EDT | 105.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 86.47% |
| J240719P00110000 | 2024-02-15 12:54PM EDT | 110.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 63.67% |
| J240719P00115000 | 2024-02-20 12:12PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 52.49% |
| J240719P00120000 | 2024-04-23 11:02AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| J240719P00125000 | 2024-06-21 12:11PM EDT | 125.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 31.98% |
| J240719P00130000 | 2024-06-25 2:36PM EDT | 130.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 116 | 21.88% |
| J240719P00135000 | 2024-06-28 11:47AM EDT | 135.00 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 1 | 183 | 18.24% |
| J240719P00140000 | 2024-06-28 12:40PM EDT | 140.00 | 1.90 | 2.15 | 2.35 | -0.20 | -9.52% | 25 | 99 | 16.87% |
| J240719P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 7.37 | 4.60 | 7.50 | 0.00 | - | 2 | 168 | 32.76% |
| J240719P00150000 | 2024-04-23 1:50PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| J240719P00160000 | 2024-03-19 11:13AM EDT | 160.00 | 12.10 | 14.30 | 17.20 | 0.00 | - | 20 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.