Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 92.85% |
| JBL240517C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 8 | 28 | 33.62% |
| JBL240517C00115000 | 2024-05-02 3:02PM EDT | 115.00 | 3.20 | 2.75 | 3.20 | -0.60 | -15.79% | 26 | 74 | 31.64% |
| JBL240517C00120000 | 2024-05-02 3:33PM EDT | 120.00 | 1.30 | 0.60 | 1.30 | +0.35 | +36.84% | 13 | 147 | 31.52% |
| JBL240517C00125000 | 2024-05-02 3:30PM EDT | 125.00 | 0.45 | 0.35 | 0.95 | 0.00 | - | 22 | 2,297 | 40.85% |
| JBL240517C00130000 | 2024-05-02 11:27AM EDT | 130.00 | 0.24 | 0.15 | 0.45 | +0.07 | +41.18% | 5 | 571 | 42.58% |
| JBL240517C00135000 | 2024-05-02 3:43PM EDT | 135.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 16 | 2,378 | 38.77% |
| JBL240517C00140000 | 2024-05-02 12:24PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 1,249 | 41.60% |
| JBL240517C00145000 | 2024-05-02 12:50PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,600 | 48.05% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 396 | 74.02% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 61 | 60.16% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 94.43% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.58% |
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 | 57.03% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 11 | 225 | 47.07% |
| JBL240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 49 | 38 | 36.57% |
| JBL240517P00110000 | 2024-05-02 10:26AM EDT | 110.00 | 1.40 | 1.05 | 1.15 | +0.30 | +27.27% | 6 | 324 | 33.06% |
| JBL240517P00115000 | 2024-05-02 2:53PM EDT | 115.00 | 2.80 | 2.80 | 2.95 | +0.20 | +7.69% | 48 | 873 | 32.25% |
| JBL240517P00120000 | 2024-05-02 11:57AM EDT | 120.00 | 5.92 | 5.80 | 6.10 | -0.68 | -10.30% | 12 | 457 | 32.84% |
| JBL240517P00125000 | 2024-05-02 3:09PM EDT | 125.00 | 9.85 | 9.70 | 12.20 | -1.85 | -15.81% | 11 | 582 | 61.69% |
| JBL240517P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 13.95 | 13.00 | 17.00 | 0.00 | - | 3 | 345 | 73.02% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 18.70 | 21.60 | 0.00 | - | 320 | 2 | 52.30% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 23.10 | 27.00 | 0.00 | - | 16 | 0 | 57.91% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 28.60 | 31.20 | 0.00 | - | 4 | 0 | 59.47% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 33.00 | 36.80 | 0.00 | - | 1 | 0 | 66.50% |
© 2024 Yahoo. All rights reserved.