Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517C00105000 | 2024-03-21 12:50PM EDT | 105.00 | 26.30 | 13.80 | 15.50 | 0.00 | - | 2 | 1 | 34.91% |
| JBL240517C00110000 | 2024-04-24 9:38AM EDT | 110.00 | 14.20 | 11.00 | 11.40 | +3.70 | +35.24% | 2 | 25 | 39.62% |
| JBL240517C00115000 | 2024-04-24 2:32PM EDT | 115.00 | 7.45 | 7.00 | 7.40 | +0.05 | +0.68% | 4 | 54 | 36.35% |
| JBL240517C00120000 | 2024-04-24 1:24PM EDT | 120.00 | 4.15 | 3.90 | 4.20 | -0.25 | -5.68% | 35 | 43 | 33.91% |
| JBL240517C00125000 | 2024-04-24 2:58PM EDT | 125.00 | 1.90 | 1.80 | 2.00 | -0.35 | -15.56% | 44 | 353 | 32.01% |
| JBL240517C00130000 | 2024-04-24 12:38PM EDT | 130.00 | 0.80 | 0.65 | 0.80 | -0.01 | -1.23% | 135 | 434 | 30.93% |
| JBL240517C00135000 | 2024-04-24 3:30PM EDT | 135.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 64 | 469 | 32.18% |
| JBL240517C00140000 | 2024-04-24 3:40PM EDT | 140.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 10 | 1,261 | 33.40% |
| JBL240517C00145000 | 2024-04-24 10:41AM EDT | 145.00 | 0.18 | 0.05 | 0.15 | +0.13 | +260.00% | 5 | 1,615 | 39.55% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 396 | 56.84% |
| JBL240517C00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 47.66% |
| JBL240517C00160000 | 2024-04-17 12:58PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 65.33% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 74.80% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517P00095000 | 2024-03-15 11:18AM EDT | 95.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | - | 3 | 55.37% |
| JBL240517P00100000 | 2024-04-19 2:18PM EDT | 100.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 4 | 224 | 40.33% |
| JBL240517P00105000 | 2024-04-23 3:26PM EDT | 105.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 18 | 40.85% |
| JBL240517P00110000 | 2024-04-24 10:20AM EDT | 110.00 | 0.60 | 0.60 | 0.75 | -0.10 | -14.29% | 26 | 321 | 33.96% |
| JBL240517P00115000 | 2024-04-24 3:53PM EDT | 115.00 | 1.57 | 1.60 | 1.70 | -0.13 | -7.65% | 36 | 755 | 31.87% |
| JBL240517P00120000 | 2024-04-24 1:00PM EDT | 120.00 | 3.40 | 3.30 | 3.60 | +0.20 | +6.25% | 8 | 411 | 30.92% |
| JBL240517P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 6.30 | 6.20 | 6.50 | +0.25 | +4.13% | 61 | 633 | 29.61% |
| JBL240517P00130000 | 2024-04-22 3:21PM EDT | 130.00 | 10.70 | 9.40 | 11.60 | 0.00 | - | 14 | 936 | 42.87% |
| JBL240517P00135000 | 2024-04-19 2:09PM EDT | 135.00 | 14.50 | 13.90 | 16.40 | 0.00 | - | 5 | 387 | 51.22% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 18.70 | 20.50 | 0.00 | - | 16 | 37 | 47.51% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 23.00 | 25.70 | 0.00 | - | 4 | 0 | 58.69% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 28.90 | 31.60 | 0.00 | - | 1 | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.