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 | 79.44% |
| JBL240517C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 7.24 | 7.80 | 10.00 | +0.44 | +6.47% | 1 | 28 | 63.99% |
| JBL240517C00115000 | 2024-05-03 2:36PM EDT | 115.00 | 3.50 | 4.10 | 4.40 | +0.30 | +9.37% | 28 | 90 | 34.91% |
| JBL240517C00120000 | 2024-05-03 3:45PM EDT | 120.00 | 1.74 | 1.80 | 1.95 | +0.49 | +39.20% | 1,991 | 158 | 33.96% |
| JBL240517C00125000 | 2024-05-03 3:53PM EDT | 125.00 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 1,996 | 2,301 | 33.69% |
| JBL240517C00130000 | 2024-05-03 11:22AM EDT | 130.00 | 0.18 | 0.10 | 0.20 | -0.06 | -25.00% | 4 | 566 | 33.55% |
| JBL240517C00135000 | 2024-05-02 3:43PM EDT | 135.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 11 | 2,368 | 40.53% |
| JBL240517C00140000 | 2024-05-03 1:41PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,249 | 41.21% |
| JBL240517C00145000 | 2024-05-02 12:50PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,599 | 48.05% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 396 | 85.06% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 55.86% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 61 | 101.22% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 108.69% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.88% |
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 | 64.94% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 11 | 225 | 50.68% |
| JBL240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 49 | 38 | 37.89% |
| JBL240517P00110000 | 2024-05-03 2:05PM EDT | 110.00 | 0.70 | 0.55 | 0.70 | -0.70 | -50.00% | 3 | 324 | 34.25% |
| JBL240517P00115000 | 2024-05-03 3:18PM EDT | 115.00 | 2.12 | 1.75 | 1.95 | -0.68 | -24.29% | 9 | 894 | 32.28% |
| JBL240517P00120000 | 2024-05-03 2:06PM EDT | 120.00 | 4.90 | 4.20 | 4.60 | -1.02 | -17.23% | 6 | 448 | 32.47% |
| JBL240517P00125000 | 2024-05-03 10:59AM EDT | 125.00 | 9.57 | 7.90 | 8.70 | -0.28 | -2.84% | 4 | 577 | 37.28% |
| JBL240517P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 13.36 | 11.20 | 14.60 | -0.59 | -4.23% | 1 | 342 | 64.65% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 16.60 | 20.00 | 0.00 | - | 320 | 2 | 52.98% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 21.60 | 24.30 | 0.00 | - | 16 | 0 | 84.33% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 26.10 | 30.10 | 0.00 | - | 4 | 0 | 64.84% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 31.00 | 35.10 | 0.00 | - | 1 | 0 | 70.51% |
© 2024 Yahoo. All rights reserved.