Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517C00105000 | 2024-03-21 12:50PM EDT | 105.00 | 26.30 | 13.80 | 15.50 | 0.00 | - | 2 | 1 | 99.44% |
| JBL240517C00110000 | 2024-05-01 10:50AM EDT | 110.00 | 5.66 | 5.50 | 6.80 | -4.25 | -42.89% | 3 | 29 | 45.65% |
| JBL240517C00115000 | 2024-05-01 1:46PM EDT | 115.00 | 3.00 | 3.20 | 3.60 | -2.20 | -42.31% | 28 | 50 | 40.58% |
| JBL240517C00120000 | 2024-05-01 11:14AM EDT | 120.00 | 0.95 | 1.30 | 1.80 | -1.95 | -67.24% | 16 | 157 | 40.37% |
| JBL240517C00125000 | 2024-05-01 12:15PM EDT | 125.00 | 0.35 | 0.45 | 1.00 | -0.90 | -72.00% | 233 | 2,090 | 43.56% |
| JBL240517C00130000 | 2024-05-01 12:58PM EDT | 130.00 | 0.17 | 0.10 | 1.50 | -0.24 | -58.54% | 4 | 569 | 51.32% |
| JBL240517C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 217 | 2,216 | 39.65% |
| JBL240517C00140000 | 2024-05-01 11:18AM EDT | 140.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 1 | 1,250 | 54.49% |
| JBL240517C00145000 | 2024-04-25 1:42PM EDT | 145.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 1,600 | 48.24% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 396 | 93.60% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 55.08% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 7 | 61 | 82.81% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 116.16% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517P00095000 | 2024-03-15 11:18AM EDT | 95.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | - | 3 | 53.13% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.05 | 0.40 | +0.05 | +50.00% | 11 | 225 | 44.68% |
| JBL240517P00105000 | 2024-05-01 12:01PM EDT | 105.00 | 0.75 | 0.40 | 0.60 | +0.45 | +150.00% | 24 | 19 | 35.82% |
| JBL240517P00110000 | 2024-05-01 1:28PM EDT | 110.00 | 1.60 | 1.15 | 1.40 | +0.75 | +88.24% | 24 | 327 | 31.52% |
| JBL240517P00115000 | 2024-05-01 1:47PM EDT | 115.00 | 3.40 | 2.75 | 3.30 | +1.20 | +54.55% | 79 | 877 | 29.05% |
| JBL240517P00120000 | 2024-05-01 12:03PM EDT | 120.00 | 7.80 | 5.90 | 6.30 | +3.20 | +69.57% | 6 | 466 | 22.83% |
| JBL240517P00125000 | 2024-05-01 12:35PM EDT | 125.00 | 11.70 | 9.40 | 10.30 | +3.91 | +50.19% | 26 | 583 | 0.00% |
| JBL240517P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 16.10 | 14.00 | 17.20 | +4.08 | +33.94% | 2 | 931 | 61.01% |
| JBL240517P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 16.28 | 17.90 | 22.00 | 0.00 | - | 16 | 201 | 68.41% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 23.20 | 27.20 | 0.00 | - | 16 | 0 | 81.84% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 28.20 | 32.30 | 0.00 | - | 4 | 0 | 92.99% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 33.00 | 37.10 | 0.00 | - | 1 | 0 | 97.80% |
© 2024 Yahoo. All rights reserved.