Jabil Inc. (JBL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117C00055000 | 2023-12-14 10:37AM EDT | 55.00 | 75.50 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 154.20% |
| JBL250117C00060000 | 2023-10-02 10:09AM EDT | 60.00 | 71.91 | 68.10 | 71.40 | 0.00 | - | - | 0 | 134.37% |
| JBL250117C00065000 | 2024-02-28 3:45PM EDT | 65.00 | 80.65 | 69.80 | 73.90 | 0.00 | - | 1 | 1 | 155.27% |
| JBL250117C00075000 | 2024-03-26 10:18AM EDT | 75.00 | 63.75 | 47.00 | 48.60 | 0.00 | - | 1 | 2 | 74.02% |
| JBL250117C00080000 | 2024-03-15 3:56PM EDT | 80.00 | 48.20 | 56.70 | 60.00 | 0.00 | - | 1 | 11 | 125.04% |
| JBL250117C00085000 | 2024-04-22 9:51AM EDT | 85.00 | 39.70 | 33.50 | 36.50 | 0.00 | - | - | 1 | 54.85% |
| JBL250117C00090000 | 2024-04-22 10:30AM EDT | 90.00 | 33.70 | 31.00 | 32.90 | 0.00 | - | 3 | 15 | 50.08% |
| JBL250117C00095000 | 2023-12-27 2:35PM EDT | 95.00 | 40.70 | 35.20 | 38.00 | 0.00 | - | 1 | 8 | 74.34% |
| JBL250117C00100000 | 2024-04-15 3:10PM EDT | 100.00 | 23.08 | 23.90 | 24.40 | -16.85 | -42.20% | 1 | 30 | 45.14% |
| JBL250117C00105000 | 2024-04-19 10:09AM EDT | 105.00 | 29.20 | 20.70 | 21.30 | 0.00 | - | 3 | 20 | 43.99% |
| JBL250117C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 20.67 | 16.00 | 18.40 | 0.00 | - | 3 | 13 | 42.81% |
| JBL250117C00115000 | 2024-04-19 3:37PM EDT | 115.00 | 18.80 | 15.30 | 15.70 | 0.00 | - | 16 | 21 | 41.58% |
| JBL250117C00120000 | 2024-04-30 12:32PM EDT | 120.00 | 15.80 | 13.00 | 13.40 | 0.00 | - | 1 | 75 | 40.81% |
| JBL250117C00125000 | 2024-05-01 12:26PM EDT | 125.00 | 10.44 | 9.00 | 11.30 | -2.86 | -21.50% | 6 | 25 | 39.97% |
| JBL250117C00130000 | 2024-05-01 2:37PM EDT | 130.00 | 10.00 | 7.90 | 11.30 | -15.00 | -60.00% | 53 | 102 | 44.08% |
| JBL250117C00135000 | 2024-04-19 11:28AM EDT | 135.00 | 12.20 | 6.40 | 8.00 | 0.00 | - | 28 | 1,483 | 38.95% |
| JBL250117C00140000 | 2024-05-01 10:40AM EDT | 140.00 | 6.20 | 6.30 | 6.60 | -1.80 | -22.50% | 1 | 107 | 38.29% |
| JBL250117C00145000 | 2024-05-01 11:11AM EDT | 145.00 | 4.90 | 5.20 | 5.50 | -1.30 | -20.97% | 3 | 206 | 38.00% |
| JBL250117C00150000 | 2024-04-25 1:32PM EDT | 150.00 | 5.55 | 4.20 | 4.50 | 0.00 | - | 2 | 160 | 37.52% |
| JBL250117C00155000 | 2024-04-05 3:34PM EDT | 155.00 | 13.48 | 3.50 | 3.70 | 0.00 | - | 1 | 149 | 37.22% |
| JBL250117C00160000 | 2024-04-26 10:03AM EDT | 160.00 | 3.50 | 2.85 | 3.00 | 0.00 | - | 52 | 417 | 36.84% |
| JBL250117C00165000 | 2024-04-05 1:11PM EDT | 165.00 | 9.90 | 2.30 | 2.45 | 0.00 | - | 4 | 17 | 36.62% |
| JBL250117C00170000 | 2024-03-13 10:04AM EDT | 170.00 | 13.25 | 7.10 | 7.50 | 0.00 | - | 1 | 54 | 55.96% |
| JBL250117C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 1 | 129 | 36.40% |
| JBL250117C00180000 | 2024-03-15 2:41PM EDT | 180.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 1 | 143 | 51.54% |
| JBL250117C00185000 | 2024-03-06 12:04PM EDT | 185.00 | 13.00 | 5.50 | 5.90 | 0.00 | - | 73 | 126 | 56.78% |
| JBL250117C00190000 | 2024-03-15 11:13AM EDT | 190.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 40 | 55 | 50.24% |
| JBL250117C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 13 | 36.23% |
| JBL250117C00200000 | 2024-04-30 11:24AM EDT | 200.00 | 0.75 | 0.25 | 1.30 | 0.00 | - | 4 | 94 | 41.90% |
| JBL250117C00210000 | 2024-04-12 9:47AM EDT | 210.00 | 1.95 | 0.15 | 1.20 | 0.00 | - | 47 | 53 | 43.82% |
| JBL250117C00220000 | 2024-04-04 3:18PM EDT | 220.00 | 1.48 | 0.10 | 0.65 | 0.00 | - | 1 | 101 | 41.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117P00055000 | 2024-01-08 11:41AM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 56.37% |
| JBL250117P00060000 | 2023-11-29 1:52PM EDT | 60.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 45.39% |
| JBL250117P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 0.80 | 0.45 | 1.25 | 0.00 | - | 3 | 16 | 42.46% |
| JBL250117P00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.99 | 1.30 | 1.45 | 0.00 | - | 4 | 22 | 39.09% |
| JBL250117P00080000 | 2024-03-12 3:50PM EDT | 80.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | 5 | 26 | 38.64% |
| JBL250117P00085000 | 2024-03-28 12:05PM EDT | 85.00 | 1.20 | 2.25 | 2.40 | 0.00 | - | 2 | 61 | 35.00% |
| JBL250117P00090000 | 2024-04-30 1:12PM EDT | 90.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 1 | 101 | 35.72% |
| JBL250117P00095000 | 2024-02-26 4:44PM EDT | 95.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 1 | 35 | 24.60% |
| JBL250117P00100000 | 2024-04-26 2:30PM EDT | 100.00 | 5.40 | 5.90 | 6.30 | 0.00 | - | 39 | 158 | 33.81% |
| JBL250117P00105000 | 2024-04-19 12:21PM EDT | 105.00 | 6.46 | 7.60 | 9.80 | 0.00 | - | 101 | 993 | 38.01% |
| JBL250117P00110000 | 2024-04-10 11:03AM EDT | 110.00 | 4.70 | 9.30 | 11.80 | 0.00 | - | 15 | 193 | 36.84% |
| JBL250117P00115000 | 2024-04-23 12:26PM EDT | 115.00 | 9.93 | 11.90 | 12.40 | 0.00 | - | 2 | 30 | 31.34% |
| JBL250117P00120000 | 2024-04-19 3:55PM EDT | 120.00 | 13.38 | 14.40 | 15.00 | 0.00 | - | 120 | 1,823 | 30.41% |
| JBL250117P00125000 | 2024-03-18 9:51AM EDT | 125.00 | 14.00 | 11.30 | 11.60 | 0.00 | - | 1 | 76 | 10.91% |
| JBL250117P00130000 | 2024-04-22 9:31AM EDT | 130.00 | 17.82 | 19.40 | 21.20 | 0.00 | - | 1 | 166 | 28.71% |
| JBL250117P00135000 | 2024-03-15 12:08PM EDT | 135.00 | 20.40 | 14.60 | 15.50 | 0.00 | - | 51 | 2,027 | 0.00% |
| JBL250117P00140000 | 2024-04-19 11:54AM EDT | 140.00 | 28.09 | 27.80 | 29.70 | +5.31 | +23.31% | 10 | 233 | 30.73% |
| JBL250117P00145000 | 2024-04-04 2:48PM EDT | 145.00 | 18.30 | 30.30 | 33.90 | 0.00 | - | 10 | 86 | 30.81% |
| JBL250117P00150000 | 2024-04-19 11:54AM EDT | 150.00 | 30.12 | 36.10 | 38.00 | 0.00 | - | 4 | 100 | 29.91% |
| JBL250117P00155000 | 2024-04-03 1:10PM EDT | 155.00 | 24.50 | 40.00 | 41.70 | 0.00 | - | 2 | 97 | 25.88% |
| JBL250117P00160000 | 2024-04-19 12:42PM EDT | 160.00 | 40.20 | 44.20 | 47.10 | 0.00 | - | 2 | 47 | 30.06% |
| JBL250117P00165000 | 2024-04-01 1:32PM EDT | 165.00 | 32.40 | 47.30 | 51.30 | 0.00 | - | 5 | 5 | 26.80% |
| JBL250117P00170000 | 2023-09-21 10:14AM EDT | 170.00 | 64.00 | 45.00 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| JBL250117P00175000 | 2024-03-08 4:22PM EDT | 175.00 | 31.80 | 36.00 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.