Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116C00055000 | 2024-01-10 4:16PM EDT | 55.00 | 79.82 | 87.60 | 92.30 | 0.00 | - | 1 | 1 | 148.90% |
| JBL260116C00060000 | 2023-12-12 11:08AM EDT | 60.00 | 67.93 | 71.50 | 76.50 | 0.00 | - | - | 5 | 97.97% |
| JBL260116C00070000 | 2023-12-14 1:43PM EDT | 70.00 | 68.40 | 63.50 | 68.50 | 0.00 | - | 4 | 5 | 87.46% |
| JBL260116C00080000 | 2024-04-26 11:32AM EDT | 80.00 | 49.10 | 45.40 | 47.10 | 0.00 | - | 1 | 5 | 51.98% |
| JBL260116C00085000 | 2024-04-18 9:47AM EDT | 85.00 | 56.50 | 41.80 | 44.50 | 0.00 | - | 5 | 6 | 52.44% |
| JBL260116C00090000 | 2023-10-04 1:26PM EDT | 90.00 | 54.90 | 51.90 | 53.20 | 0.00 | - | - | 1 | 75.37% |
| JBL260116C00095000 | 2024-01-12 3:16PM EDT | 95.00 | 47.30 | 57.70 | 59.40 | 0.00 | - | - | 1 | 92.61% |
| JBL260116C00100000 | 2024-03-15 10:57AM EDT | 100.00 | 41.80 | 48.80 | 49.80 | 0.00 | - | 5 | 19 | 76.56% |
| JBL260116C00105000 | 2023-12-14 2:39PM EDT | 105.00 | 43.80 | 38.60 | 42.00 | 0.00 | - | 1 | 0 | 62.49% |
| JBL260116C00110000 | 2024-04-25 3:53PM EDT | 110.00 | 30.10 | 27.20 | 29.90 | 0.00 | - | 1 | 17 | 46.97% |
| JBL260116C00115000 | 2024-04-19 12:09PM EDT | 115.00 | 30.00 | 24.80 | 25.60 | 0.00 | - | 1 | 7 | 42.92% |
| JBL260116C00120000 | 2024-04-25 11:12AM EDT | 120.00 | 25.40 | 22.40 | 25.00 | 0.00 | - | 1 | 15 | 45.11% |
| JBL260116C00125000 | 2024-04-23 3:13PM EDT | 125.00 | 24.27 | 20.30 | 23.00 | 0.00 | - | 1 | 1 | 44.64% |
| JBL260116C00130000 | 2024-04-22 10:27AM EDT | 130.00 | 20.77 | 18.30 | 19.10 | 0.00 | - | 3 | 7 | 40.82% |
| JBL260116C00135000 | 2024-04-30 1:40PM EDT | 135.00 | 19.10 | 16.50 | 17.90 | 0.00 | - | 1 | 47 | 41.31% |
| JBL260116C00140000 | 2024-04-11 3:21PM EDT | 140.00 | 29.60 | 14.80 | 16.80 | 0.00 | - | 1 | 19 | 41.78% |
| JBL260116C00145000 | 2024-04-15 10:56AM EDT | 145.00 | 24.60 | 13.30 | 14.90 | 0.00 | - | 2 | 34 | 40.72% |
| JBL260116C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 13.94 | 11.90 | 13.00 | 0.00 | - | 1 | 48 | 39.46% |
| JBL260116C00155000 | 2024-04-10 9:30AM EDT | 155.00 | 21.10 | 10.60 | 12.50 | 0.00 | - | 1 | 9 | 40.44% |
| JBL260116C00160000 | 2024-04-19 2:05PM EDT | 160.00 | 12.48 | 9.50 | 10.20 | 0.00 | - | 10 | 41 | 38.08% |
| JBL260116C00165000 | 2024-04-19 3:45PM EDT | 165.00 | 10.60 | 8.40 | 9.50 | 0.00 | - | 3 | 102 | 38.40% |
| JBL260116C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 9.09 | 7.40 | 8.50 | 0.00 | - | 1 | 73 | 38.01% |
| JBL260116C00180000 | 2024-03-25 2:46PM EDT | 180.00 | 11.70 | 7.40 | 8.10 | 0.00 | - | 3 | 1 | 40.00% |
| JBL260116C00190000 | 2024-01-31 11:20AM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| JBL260116C00195000 | 2024-04-26 1:41PM EDT | 195.00 | 5.10 | 4.10 | 4.50 | 0.00 | - | 3 | 3 | 35.72% |
| JBL260116C00210000 | 2024-01-17 1:36PM EDT | 210.00 | 3.80 | 9.10 | 9.80 | 0.00 | - | 97 | 108 | 50.41% |
| JBL260116C00220000 | 2024-04-17 10:42AM EDT | 220.00 | 5.20 | 2.15 | 5.00 | 0.00 | - | - | 5 | 41.93% |
| JBL260116C00230000 | 2024-04-30 10:33AM EDT | 230.00 | 2.50 | 1.70 | 3.00 | 0.00 | - | 2 | 22 | 38.08% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116P00055000 | 2023-09-29 1:14PM EDT | 55.00 | 1.36 | 0.10 | 2.30 | 0.00 | - | 3 | 8 | 45.17% |
| JBL260116P00070000 | 2024-04-18 2:34PM EDT | 70.00 | 2.25 | 2.70 | 3.10 | 0.00 | - | - | 1 | 36.04% |
| JBL260116P00075000 | 2024-04-17 3:22PM EDT | 75.00 | 2.75 | 3.00 | 3.90 | 0.00 | - | - | 4 | 34.94% |
| JBL260116P00080000 | 2024-04-30 10:07AM EDT | 80.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 1 | 9 | 33.79% |
| JBL260116P00085000 | 2024-03-15 10:56AM EDT | 85.00 | 5.30 | 4.00 | 4.50 | 0.00 | - | - | 4 | 29.15% |
| JBL260116P00090000 | 2024-04-03 11:30AM EDT | 90.00 | 4.50 | 6.90 | 7.30 | 0.00 | - | 26 | 26 | 32.20% |
| JBL260116P00095000 | 2024-04-30 3:24PM EDT | 95.00 | 8.10 | 7.80 | 8.80 | 0.00 | - | 1 | 2,002 | 31.39% |
| JBL260116P00100000 | 2024-04-25 11:28AM EDT | 100.00 | 9.60 | 8.10 | 10.60 | 0.00 | - | 1 | 15 | 30.82% |
| JBL260116P00105000 | 2024-04-25 11:24AM EDT | 105.00 | 11.40 | 10.00 | 12.60 | 0.00 | - | 1 | 5 | 30.23% |
| JBL260116P00110000 | 2024-05-01 11:17AM EDT | 110.00 | 15.07 | 13.90 | 14.60 | 0.00 | - | 2 | 15 | 29.29% |
| JBL260116P00115000 | 2024-04-25 11:19AM EDT | 115.00 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 38 | 28.52% |
| JBL260116P00120000 | 2024-05-01 3:37PM EDT | 120.00 | 19.35 | 18.00 | 19.90 | 0.00 | - | 1 | 24 | 28.57% |
| JBL260116P00125000 | 2024-04-05 12:15PM EDT | 125.00 | 14.70 | 21.50 | 23.50 | 0.00 | - | 1 | 2 | 29.26% |
| JBL260116P00130000 | 2024-01-31 4:37PM EDT | 130.00 | 19.50 | 14.00 | 15.30 | 0.00 | - | 1 | 12 | 7.30% |
| JBL260116P00135000 | 2024-03-26 1:19PM EDT | 135.00 | 19.20 | 24.30 | 26.60 | 0.00 | - | 1 | 13 | 22.61% |
| JBL260116P00140000 | 2024-03-14 3:24PM EDT | 140.00 | 19.00 | 22.60 | 23.70 | 0.00 | - | 15 | 18 | 0.00% |
| JBL260116P00145000 | 2024-05-01 3:37PM EDT | 145.00 | 34.35 | 34.20 | 37.00 | 0.00 | - | 1 | 22 | 27.45% |
| JBL260116P00150000 | 2023-12-06 3:33PM EDT | 150.00 | 37.00 | 28.50 | 32.50 | 0.00 | - | 1 | 5 | 0.00% |
| JBL260116P00155000 | 2024-05-02 11:58AM EDT | 155.00 | 42.50 | 40.50 | 43.10 | +16.30 | +62.21% | 1 | 8 | 22.90% |
| JBL260116P00160000 | 2024-03-14 11:04AM EDT | 160.00 | 28.70 | 34.50 | 36.20 | 0.00 | - | 26 | 21 | 0.00% |
| JBL260116P00165000 | 2024-03-13 11:44AM EDT | 165.00 | 32.00 | 37.10 | 39.20 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.