Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920C00100000 | 2024-03-08 2:06PM EDT | 100.00 | 55.00 | 43.30 | 45.00 | 0.00 | - | 1 | 1 | 138.89% |
| JBL240920C00105000 | 2024-04-19 10:20AM EDT | 105.00 | 24.00 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 41.91% |
| JBL240920C00110000 | 2024-04-23 3:52PM EDT | 110.00 | 17.82 | 13.70 | 14.10 | 0.00 | - | 1 | 2 | 40.34% |
| JBL240920C00115000 | 2024-04-22 10:37AM EDT | 115.00 | 12.90 | 10.90 | 11.20 | 0.00 | - | - | 9 | 38.73% |
| JBL240920C00120000 | 2024-05-02 11:56AM EDT | 120.00 | 8.50 | 8.50 | 8.80 | +0.20 | +2.41% | 10 | 48 | 37.70% |
| JBL240920C00125000 | 2024-04-30 3:21PM EDT | 125.00 | 8.00 | 6.50 | 6.80 | 0.00 | - | 12 | 251 | 36.86% |
| JBL240920C00130000 | 2024-05-01 10:59AM EDT | 130.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 1 | 154 | 36.29% |
| JBL240920C00135000 | 2024-05-02 10:35AM EDT | 135.00 | 3.40 | 3.60 | 5.40 | -1.80 | -34.62% | 1 | 446 | 41.78% |
| JBL240920C00140000 | 2024-04-29 3:00PM EDT | 140.00 | 3.80 | 2.65 | 2.80 | 0.00 | - | 1 | 111 | 34.89% |
| JBL240920C00145000 | 2024-04-24 10:24AM EDT | 145.00 | 3.30 | 1.90 | 2.05 | 0.00 | - | 1 | 595 | 34.61% |
| JBL240920C00150000 | 2024-05-01 10:53AM EDT | 150.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 27 | 34.47% |
| JBL240920C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 8 | 95 | 34.45% |
| JBL240920C00160000 | 2024-04-17 11:01AM EDT | 160.00 | 3.20 | 0.65 | 0.80 | 0.00 | - | 4 | 53 | 34.42% |
| JBL240920C00165000 | 2024-05-01 10:53AM EDT | 165.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 19 | 34.67% |
| JBL240920C00170000 | 2024-04-11 10:31AM EDT | 170.00 | 3.10 | 0.20 | 0.75 | 0.00 | - | 5 | 79 | 38.55% |
| JBL240920C00175000 | 2024-03-26 10:11AM EDT | 175.00 | 2.15 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 40.72% |
| JBL240920C00180000 | 2024-04-12 9:49AM EDT | 180.00 | 1.80 | 0.10 | 0.75 | 0.00 | - | 1 | 19 | 42.77% |
| JBL240920C00185000 | 2024-03-15 2:03PM EDT | 185.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 2 | 3 | 48.90% |
| JBL240920C00190000 | 2024-03-14 2:33PM EDT | 190.00 | 3.90 | 0.75 | 0.90 | 0.00 | - | 13 | 13 | 48.38% |
| JBL240920C00195000 | 2024-02-23 11:26AM EDT | 195.00 | 1.55 | 0.45 | 0.90 | 0.00 | - | 3 | 3 | 50.27% |
| JBL240920C00200000 | 2024-04-04 11:36AM EDT | 200.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.29% |
| JBL240920C00210000 | 2024-03-25 12:24PM EDT | 210.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.00% |
| JBL240920C00230000 | 2024-03-15 9:42AM EDT | 230.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 52.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920P00095000 | 2024-05-01 3:08PM EDT | 95.00 | 2.05 | 1.25 | 3.60 | 0.00 | - | 4 | 5 | 41.74% |
| JBL240920P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 69 | 33.95% |
| JBL240920P00105000 | 2024-04-29 3:18PM EDT | 105.00 | 3.90 | 2.85 | 4.90 | 0.00 | - | 42 | 310 | 33.40% |
| JBL240920P00110000 | 2024-05-01 10:28AM EDT | 110.00 | 6.47 | 6.30 | 6.70 | -0.36 | -5.27% | 2 | 158 | 32.50% |
| JBL240920P00115000 | 2024-05-01 12:35PM EDT | 115.00 | 9.40 | 8.50 | 8.90 | 0.00 | - | 12 | 509 | 31.58% |
| JBL240920P00120000 | 2024-04-30 1:12PM EDT | 120.00 | 9.90 | 11.10 | 11.60 | 0.00 | - | 5 | 188 | 30.92% |
| JBL240920P00125000 | 2024-05-02 3:09PM EDT | 125.00 | 14.25 | 12.90 | 14.60 | +1.55 | +12.20% | 1 | 230 | 29.83% |
| JBL240920P00130000 | 2024-04-23 12:44PM EDT | 130.00 | 14.70 | 15.70 | 18.00 | 0.00 | - | 3 | 208 | 28.66% |
| JBL240920P00135000 | 2024-04-12 12:53PM EDT | 135.00 | 10.65 | 21.20 | 22.80 | 0.00 | - | 1 | 283 | 32.17% |
| JBL240920P00140000 | 2024-04-30 3:47PM EDT | 140.00 | 23.66 | 25.10 | 26.00 | 0.00 | - | 4 | 89 | 26.70% |
| JBL240920P00145000 | 2024-04-09 2:43PM EDT | 145.00 | 15.10 | 28.70 | 30.50 | 0.00 | - | 12 | 83 | 26.20% |
| JBL240920P00150000 | 2024-04-10 10:34AM EDT | 150.00 | 18.30 | 33.10 | 37.10 | 0.00 | - | 2 | 10 | 39.59% |
| JBL240920P00155000 | 2024-04-05 11:41AM EDT | 155.00 | 21.00 | 38.00 | 41.10 | 0.00 | - | 1 | 0 | 36.43% |
| JBL240920P00160000 | 2024-03-01 3:49PM EDT | 160.00 | 20.30 | 25.40 | 28.60 | 0.00 | - | 82 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.