Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL220218C00050000 | 2021-12-31 9:30AM EST | 50.00 | 20.13 | 18.30 | 21.20 | 0.00 | - | 1 | 1 | 279.59% |
| JBL220218C00055000 | 2021-12-22 9:35AM EST | 55.00 | 12.90 | 14.40 | 15.80 | 0.00 | - | - | 0 | 232.67% |
| JBL220218C00060000 | 2022-01-03 2:16PM EST | 60.00 | 11.00 | 8.80 | 12.00 | 0.00 | - | 1 | 0 | 185.50% |
| JBL220218C00065000 | 2022-01-05 2:05PM EST | 65.00 | 7.22 | 6.00 | 6.30 | -0.29 | -3.86% | 1 | 61 | 143.75% |
| JBL220218C00070000 | 2022-01-05 3:11PM EST | 70.00 | 3.10 | 2.75 | 3.00 | -0.40 | -11.43% | 40 | 188 | 110.40% |
| JBL220218C00075000 | 2022-01-05 2:47PM EST | 75.00 | 1.15 | 1.00 | 1.20 | -0.25 | -17.86% | 42 | 819 | 90.58% |
| JBL220218C00080000 | 2022-01-05 3:52PM EST | 80.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 3 | 464 | 79.20% |
| JBL220218C00085000 | 2022-01-05 1:34PM EST | 85.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 2 | 72 | 79.88% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL220218P00050000 | 2021-12-17 1:48PM EST | 50.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 20 | 10 | 54.00% |
| JBL220218P00055000 | 2021-12-21 2:19PM EST | 55.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 5 | 13 | 53.32% |
| JBL220218P00060000 | 2022-01-04 11:53AM EST | 60.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 121 | 46 | 6.89% |
| JBL220218P00065000 | 2022-01-05 3:38PM EST | 65.00 | 1.11 | 1.10 | 1.25 | +0.19 | +20.65% | 7 | 247 | 0.00% |
| JBL220218P00070000 | 2022-01-05 3:38PM EST | 70.00 | 2.64 | 2.80 | 3.10 | +0.44 | +20.00% | 17 | 184 | 0.00% |
| JBL220218P00075000 | 2022-01-05 3:20PM EST | 75.00 | 5.60 | 5.40 | 6.30 | +0.29 | +5.46% | 5 | 88 | 0.00% |
