Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 244.03% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 209.52% |
| JBL240621C00085000 | 2024-04-03 2:57PM EDT | 85.00 | 53.80 | 27.30 | 30.50 | 0.00 | - | 10 | 13 | 57.42% |
| JBL240621C00090000 | 2024-03-04 10:41AM EDT | 90.00 | 60.00 | 48.10 | 51.40 | 0.00 | - | 1 | 14 | 253.47% |
| JBL240621C00095000 | 2024-03-28 3:47PM EDT | 95.00 | 40.54 | 23.70 | 25.40 | 0.00 | - | 19 | 46 | 88.40% |
| JBL240621C00100000 | 2024-02-20 12:43PM EDT | 100.00 | 39.50 | 29.30 | 32.90 | 0.00 | - | 1 | 10 | 152.36% |
| JBL240621C00105000 | 2024-04-19 11:23AM EDT | 105.00 | 21.10 | 11.90 | 13.60 | 0.00 | - | 4 | 23 | 55.38% |
| JBL240621C00110000 | 2024-04-19 1:03PM EDT | 110.00 | 15.20 | 8.80 | 9.00 | 0.00 | - | 2 | 93 | 44.29% |
| JBL240621C00115000 | 2024-05-01 11:50AM EDT | 115.00 | 6.20 | 6.20 | 6.50 | -2.80 | -31.11% | 343 | 53 | 43.60% |
| JBL240621C00120000 | 2024-04-30 3:46PM EDT | 120.00 | 6.56 | 4.10 | 4.40 | 0.00 | - | 13 | 497 | 42.20% |
| JBL240621C00125000 | 2024-05-01 12:02PM EDT | 125.00 | 2.62 | 2.65 | 2.85 | -2.58 | -49.62% | 3 | 738 | 41.13% |
| JBL240621C00130000 | 2024-05-01 9:35AM EDT | 130.00 | 1.87 | 1.65 | 1.80 | -1.03 | -35.52% | 6 | 950 | 40.55% |
| JBL240621C00135000 | 2024-05-01 11:50AM EDT | 135.00 | 1.00 | 0.95 | 1.15 | -1.01 | -50.25% | 346 | 1,048 | 40.67% |
| JBL240621C00140000 | 2024-05-01 12:02PM EDT | 140.00 | 0.62 | 0.55 | 0.70 | -0.58 | -48.33% | 5 | 731 | 40.53% |
| JBL240621C00145000 | 2024-05-01 11:22AM EDT | 145.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 1 | 928 | 40.11% |
| JBL240621C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 394 | 45.31% |
| JBL240621C00155000 | 2024-05-01 11:10AM EDT | 155.00 | 0.45 | 0.10 | 0.75 | +0.09 | +25.00% | 1 | 336 | 54.86% |
| JBL240621C00160000 | 2024-04-25 10:50AM EDT | 160.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 2 | 93 | 52.59% |
| JBL240621C00165000 | 2024-04-22 2:30PM EDT | 165.00 | 0.42 | 0.00 | 1.25 | 0.00 | - | 1 | 256 | 60.47% |
| JBL240621C00170000 | 2024-04-24 9:39AM EDT | 170.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 211 | 57.62% |
| JBL240621C00175000 | 2024-04-16 9:58AM EDT | 175.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 449 | 61.57% |
| JBL240621C00180000 | 2024-04-09 10:48AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 64.70% |
| JBL240621C00185000 | 2024-04-26 12:47PM EDT | 185.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 67.72% |
| JBL240621C00190000 | 2024-04-19 9:51AM EDT | 190.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 30 | 42 | 69.82% |
| JBL240621C00195000 | 2024-03-14 12:12PM EDT | 195.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 3 | 10 | 67.87% |
| JBL240621C00200000 | 2024-03-14 2:43PM EDT | 200.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 76.12% |
| JBL240621C00210000 | 2024-03-14 9:47AM EDT | 210.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 51 | 54 | 81.25% |
| JBL240621C00220000 | 2024-03-14 1:06PM EDT | 220.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 94.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-02-07 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 128.42% |
| JBL240621P00050000 | 2023-10-31 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 97.56% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.70% |
| JBL240621P00070000 | 2023-09-28 3:53PM EDT | 70.00 | 1.00 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 82.76% |
| JBL240621P00075000 | 2023-11-21 1:59PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 62.94% |
| JBL240621P00080000 | 2023-11-30 11:57AM EDT | 80.00 | 1.11 | 0.15 | 0.55 | 0.00 | - | 2 | 81 | 53.71% |
| JBL240621P00085000 | 2024-04-30 2:55PM EDT | 85.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 54.22% |
| JBL240621P00090000 | 2024-05-01 10:59AM EDT | 90.00 | 0.60 | 0.60 | 0.70 | +0.13 | +27.66% | 1 | 32 | 44.73% |
| JBL240621P00095000 | 2024-05-01 11:12AM EDT | 95.00 | 1.12 | 1.05 | 1.20 | +0.48 | +75.00% | 3 | 21 | 42.68% |
| JBL240621P00100000 | 2024-05-01 12:03PM EDT | 100.00 | 2.00 | 1.90 | 2.05 | +0.81 | +68.07% | 7 | 66 | 41.28% |
| JBL240621P00105000 | 2024-05-01 12:03PM EDT | 105.00 | 3.30 | 3.10 | 3.40 | +1.10 | +50.00% | 2 | 133 | 40.49% |
| JBL240621P00110000 | 2024-05-01 12:03PM EDT | 110.00 | 5.10 | 4.90 | 5.20 | +1.46 | +40.11% | 8 | 999 | 39.21% |
| JBL240621P00115000 | 2024-05-01 12:03PM EDT | 115.00 | 7.58 | 7.30 | 7.60 | +2.00 | +35.84% | 23 | 274 | 38.09% |
| JBL240621P00120000 | 2024-04-30 3:32PM EDT | 120.00 | 7.80 | 10.20 | 10.50 | 0.00 | - | 3 | 702 | 36.37% |
| JBL240621P00125000 | 2024-05-01 11:12AM EDT | 125.00 | 14.00 | 13.60 | 14.00 | +3.50 | +33.33% | 2 | 1,042 | 34.73% |
| JBL240621P00130000 | 2024-05-01 9:39AM EDT | 130.00 | 16.10 | 17.60 | 18.10 | +2.10 | +15.00% | 2 | 516 | 33.85% |
| JBL240621P00135000 | 2024-04-30 3:40PM EDT | 135.00 | 18.95 | 21.50 | 23.80 | 0.00 | - | 2 | 542 | 46.62% |
| JBL240621P00140000 | 2024-04-30 3:47PM EDT | 140.00 | 25.89 | 26.60 | 28.70 | +3.25 | +14.36% | 3 | 167 | 51.53% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 30.40 | 34.10 | 0.00 | - | 4 | 99 | 60.86% |
| JBL240621P00150000 | 2024-04-03 2:14PM EDT | 150.00 | 15.30 | 35.40 | 39.00 | 0.00 | - | 1 | 114 | 65.11% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 41.20 | 44.10 | 0.00 | - | 7 | 1 | 52.49% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 45.40 | 49.10 | 0.00 | - | 3 | 0 | 75.71% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.