Jabil Inc. (JBL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018C00075000 | 2024-04-22 11:27AM EDT | 75.00 | 44.74 | 40.40 | 44.30 | 0.00 | - | - | 1 | 54.55% |
| JBL241018C00090000 | 2024-05-01 3:26PM EDT | 90.00 | 30.00 | 29.20 | 30.20 | 0.00 | - | - | 1 | 51.18% |
| JBL241018C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 29.10 | 21.60 | 22.20 | 0.00 | - | 1 | 1 | 45.39% |
| JBL241018C00105000 | 2024-04-19 11:23AM EDT | 105.00 | 25.30 | 16.70 | 18.70 | 0.00 | - | 1 | 2 | 43.42% |
| JBL241018C00110000 | 2024-03-27 3:56PM EDT | 110.00 | 32.10 | 17.20 | 17.90 | 0.00 | - | 11 | 11 | 49.71% |
| JBL241018C00115000 | 2024-04-22 10:31AM EDT | 115.00 | 14.10 | 10.80 | 12.80 | 0.00 | - | 3 | 17 | 40.66% |
| JBL241018C00120000 | 2024-04-25 11:28AM EDT | 120.00 | 12.20 | 10.10 | 10.50 | 0.00 | - | 6 | 5 | 39.98% |
| JBL241018C00125000 | 2024-04-25 10:58AM EDT | 125.00 | 9.90 | 8.10 | 8.40 | 0.00 | - | 1 | 42 | 39.01% |
| JBL241018C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 8.75 | 6.40 | 6.70 | 0.00 | - | 1 | 10 | 38.41% |
| JBL241018C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 5.88 | 5.00 | 5.30 | 0.00 | - | 5 | 105 | 37.93% |
| JBL241018C00140000 | 2024-04-23 1:13PM EDT | 140.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 152 | 210 | 37.71% |
| JBL241018C00145000 | 2024-04-23 12:26PM EDT | 145.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 5 | 115 | 37.07% |
| JBL241018C00150000 | 2024-04-23 12:25PM EDT | 150.00 | 3.30 | 2.30 | 2.45 | 0.00 | - | 95 | 113 | 36.70% |
| JBL241018C00155000 | 2024-04-24 11:49AM EDT | 155.00 | 2.60 | 1.70 | 3.10 | 0.00 | - | 6 | 108 | 42.71% |
| JBL241018C00160000 | 2024-04-22 2:29PM EDT | 160.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 5 | 185 | 36.41% |
| JBL241018C00165000 | 2024-04-24 1:47PM EDT | 165.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 1 | 6 | 36.26% |
| JBL241018C00170000 | 2024-04-05 3:08PM EDT | 170.00 | 5.50 | 0.70 | 0.85 | 0.00 | - | 1 | 72 | 36.29% |
| JBL241018C00175000 | 2024-04-23 2:48PM EDT | 175.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 29 | 36.27% |
| JBL241018C00180000 | 2024-04-09 3:22PM EDT | 180.00 | 2.85 | 0.20 | 1.80 | 0.00 | - | 1 | 3 | 47.69% |
| JBL241018C00185000 | 2024-02-27 1:34PM EDT | 185.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | 1 | 26 | 53.53% |
| JBL241018C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 6.20 | 2.00 | 2.25 | 0.00 | - | 100 | 117 | 53.85% |
| JBL241018C00195000 | 2024-04-11 11:38AM EDT | 195.00 | 1.48 | 0.05 | 0.75 | 0.00 | - | 4 | 308 | 44.46% |
| JBL241018C00200000 | 2024-02-26 12:40PM EDT | 200.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 50.60% |
| JBL241018C00210000 | 2024-03-25 12:24PM EDT | 210.00 | 0.64 | 0.15 | 1.35 | 0.00 | - | 3 | 5 | 55.20% |
| JBL241018C00220000 | 2024-03-15 3:38PM EDT | 220.00 | 0.38 | 0.10 | 0.85 | 0.00 | - | 4 | 4 | 53.30% |
| JBL241018C00230000 | 2024-03-14 11:04AM EDT | 230.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 54.83% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018P00070000 | 2024-01-29 10:56AM EDT | 70.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 4 | 47.31% |
| JBL241018P00085000 | 2024-04-29 11:47AM EDT | 85.00 | 1.13 | 1.30 | 1.45 | 0.00 | - | 5 | 6 | 37.67% |
| JBL241018P00095000 | 2024-04-22 11:42AM EDT | 95.00 | 3.20 | 2.30 | 3.10 | +0.45 | +16.36% | 10 | 9 | 35.88% |
| JBL241018P00100000 | 2024-04-30 12:19PM EDT | 100.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 11 | 20 | 34.91% |
| JBL241018P00105000 | 2024-05-01 11:12AM EDT | 105.00 | 6.30 | 3.60 | 5.80 | 0.00 | - | 1 | 39 | 33.94% |
| JBL241018P00110000 | 2024-04-26 10:02AM EDT | 110.00 | 6.40 | 5.50 | 7.80 | 0.00 | - | 1 | 63 | 33.50% |
| JBL241018P00115000 | 2024-04-26 2:27PM EDT | 115.00 | 8.60 | 7.80 | 10.00 | 0.00 | - | 2 | 16 | 32.48% |
| JBL241018P00120000 | 2024-04-22 11:57AM EDT | 120.00 | 11.20 | 11.60 | 12.70 | 0.00 | - | 12 | 56 | 31.88% |
| JBL241018P00125000 | 2024-04-23 12:04PM EDT | 125.00 | 12.60 | 15.00 | 15.70 | 0.00 | - | 3 | 24 | 31.03% |
| JBL241018P00130000 | 2024-04-24 11:56AM EDT | 130.00 | 15.70 | 17.30 | 20.50 | 0.00 | - | 2 | 133 | 35.23% |
| JBL241018P00135000 | 2024-04-19 10:46AM EDT | 135.00 | 16.40 | 20.30 | 22.70 | 0.00 | - | 2 | 213 | 29.08% |
| JBL241018P00140000 | 2024-04-16 12:31PM EDT | 140.00 | 15.60 | 26.00 | 26.70 | 0.00 | - | 1 | 45 | 28.16% |
| JBL241018P00145000 | 2024-04-05 11:47AM EDT | 145.00 | 15.70 | 28.60 | 31.50 | 0.00 | - | 1 | 77 | 30.25% |
| JBL241018P00150000 | 2024-04-04 12:47PM EDT | 150.00 | 17.50 | 33.80 | 35.50 | 0.00 | - | 36 | 100 | 26.58% |
| JBL241018P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 23.90 | 35.80 | 38.10 | 0.00 | - | 1 | 25 | 0.00% |
| JBL241018P00160000 | 2024-04-01 12:09PM EDT | 160.00 | 27.30 | 42.20 | 46.30 | 0.00 | - | 1 | 51 | 37.17% |
© 2024 Yahoo. All rights reserved.