Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL230120C00018000 | 2022-01-04 11:13AM EDT | 18.00 | 54.00 | 49.50 | 54.50 | 0.00 | - | 2 | 4 | 641.99% |
| JBL230120C00020000 | 2021-12-21 3:06PM EDT | 20.00 | 47.20 | 47.50 | 52.50 | 0.00 | - | 2 | 2 | 474.41% |
| JBL230120C00023000 | 2021-11-10 7:54AM EDT | 23.00 | 23.50 | 40.80 | 45.00 | 0.00 | - | 1 | 1 | 287.87% |
| JBL230120C00025000 | 2021-12-22 2:45PM EDT | 25.00 | 42.00 | 43.00 | 48.00 | 0.00 | - | 1 | 4 | 348.49% |
| JBL230120C00030000 | 2021-11-10 7:54AM EDT | 30.00 | 34.00 | 33.60 | 38.00 | 0.00 | - | 50 | 50 | 212.45% |
| JBL230120C00032000 | 2022-01-03 1:31PM EDT | 32.00 | 39.50 | 36.50 | 41.50 | 0.00 | - | 6 | 10 | 261.26% |
| JBL230120C00035000 | 2021-12-22 3:25PM EDT | 35.00 | 34.20 | 34.50 | 37.70 | 0.00 | - | 1 | 6 | 234.13% |
| JBL230120C00037000 | 2022-01-05 4:11PM EDT | 37.00 | 34.60 | 31.50 | 35.00 | +7.00 | +25.36% | 2 | 15 | 208.47% |
| JBL230120C00040000 | 2022-01-03 12:41PM EDT | 40.00 | 31.95 | 31.00 | 32.40 | 0.00 | - | 1 | 29 | 201.53% |
| JBL230120C00042000 | 2021-12-22 3:20PM EDT | 42.00 | 28.00 | 29.00 | 30.60 | 0.00 | - | 4 | 17 | 188.86% |
| JBL230120C00045000 | 2021-12-22 3:20PM EDT | 45.00 | 25.60 | 27.10 | 30.00 | 0.00 | - | 4 | 15 | 185.40% |
| JBL230120C00047000 | 2021-12-22 3:19PM EDT | 47.00 | 24.00 | 23.20 | 26.00 | 0.00 | - | 3 | 42 | 156.95% |
| JBL230120C00050000 | 2021-12-27 10:48AM EDT | 50.00 | 23.85 | 20.50 | 25.50 | 0.00 | - | 2 | 89 | 151.61% |
| JBL230120C00055000 | 2021-12-21 3:50PM EDT | 55.00 | 17.50 | 19.30 | 22.00 | 0.00 | - | 24 | 122 | 144.95% |
| JBL230120C00060000 | 2021-12-29 1:16PM EDT | 60.00 | 17.50 | 15.90 | 16.50 | 0.00 | - | 3 | 396 | 123.46% |
| JBL230120C00065000 | 2022-01-05 3:21PM EDT | 65.00 | 13.72 | 12.90 | 13.60 | +0.42 | +3.16% | 102 | 213 | 112.56% |
| JBL230120C00070000 | 2021-12-31 1:53PM EDT | 70.00 | 10.85 | 10.30 | 11.00 | 0.00 | - | 2 | 134 | 103.38% |
| JBL230120C00075000 | 2021-12-31 12:25PM EDT | 75.00 | 8.66 | 8.00 | 8.80 | 0.00 | - | 13 | 80 | 95.59% |
| JBL230120C00080000 | 2022-01-03 4:06PM EDT | 80.00 | 6.90 | 6.30 | 7.10 | 0.00 | - | 7 | 43 | 90.32% |
| JBL230120C00085000 | 2021-12-27 1:31PM EDT | 85.00 | 6.00 | 4.90 | 5.60 | 0.00 | - | 4 | 18 | 85.60% |
| JBL230120C00090000 | 2022-01-04 2:57PM EDT | 90.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 1 | 13 | 82.20% |
| JBL230120C00095000 | 2021-12-13 1:07AM EDT | 95.00 | 2.50 | 3.20 | 3.50 | 0.00 | - | - | 1 | 80.07% |
| JBL230120C00105000 | 2021-12-28 3:43PM EDT | 105.00 | 2.40 | 1.70 | 2.15 | 0.00 | - | - | 3 | 74.12% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL230120P00018000 | 2021-11-10 7:54AM EDT | 18.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 2 | 17 | 85.94% |
| JBL230120P00020000 | 2021-11-10 7:54AM EDT | 20.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 2 | 53 | 81.35% |
| JBL230120P00023000 | 2021-11-10 7:54AM EDT | 23.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 2 | 10 | 72.46% |
| JBL230120P00025000 | 2021-11-10 7:54AM EDT | 25.00 | 0.77 | 0.40 | 0.70 | 0.00 | - | 2 | 30 | 68.26% |
| JBL230120P00028000 | 2021-11-10 7:54AM EDT | 28.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 1 | 9 | 75.27% |
| JBL230120P00030000 | 2021-12-03 11:00AM EDT | 30.00 | 1.25 | 0.05 | 4.20 | 0.00 | - | 1 | 29 | 80.64% |
| JBL230120P00032000 | 2021-11-10 7:54AM EDT | 32.00 | 1.51 | 0.75 | 1.65 | 0.00 | - | 12 | 18 | 60.47% |
| JBL230120P00035000 | 2021-11-10 7:54AM EDT | 35.00 | 1.65 | 1.00 | 1.65 | 0.00 | - | 1 | 90 | 53.71% |
| JBL230120P00037000 | 2022-01-05 1:49PM EDT | 37.00 | 1.00 | 1.00 | 1.60 | -1.00 | -50.00% | 1 | 4 | 51.66% |
| JBL230120P00040000 | 2022-01-04 11:05AM EDT | 40.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 2 | 26 | 42.43% |
| JBL230120P00042000 | 2021-12-30 3:31PM EDT | 42.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 4 | 9 | 39.80% |
| JBL230120P00045000 | 2022-01-05 10:41AM EDT | 45.00 | 1.80 | 1.90 | 2.15 | -0.50 | -21.74% | 2 | 7 | 35.43% |
| JBL230120P00047000 | 2021-12-28 11:03AM EDT | 47.00 | 2.30 | 2.20 | 2.50 | 0.00 | - | 2 | 5 | 32.73% |
| JBL230120P00050000 | 2021-12-27 2:58PM EDT | 50.00 | 2.95 | 2.80 | 3.10 | 0.00 | - | 3 | 69 | 28.28% |
| JBL230120P00055000 | 2022-01-03 4:44PM EDT | 55.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 3 | 24 | 19.12% |
| JBL230120P00060000 | 2021-12-30 11:57AM EDT | 60.00 | 5.60 | 5.50 | 6.00 | 0.00 | - | 2 | 14 | 0.00% |
| JBL230120P00065000 | 2021-12-21 2:46PM EDT | 65.00 | 9.12 | 7.40 | 8.10 | 0.00 | - | 5 | 90 | 0.00% |
| JBL230120P00070000 | 2021-11-10 7:54AM EDT | 70.00 | 13.30 | 12.00 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| JBL230120P00075000 | 2021-11-10 7:54AM EDT | 75.00 | 19.10 | 14.00 | 17.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
