Jabil Inc. (JBL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
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 | 99.95% |
| JBL240517C00110000 | 2024-05-01 9:40AM EDT | 110.00 | 6.91 | 6.10 | 6.50 | -3.00 | -30.27% | 2 | 29 | 42.80% |
| JBL240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 5.20 | 3.10 | 3.40 | 0.00 | - | 1 | 50 | 38.84% |
| JBL240517C00120000 | 2024-04-30 2:29PM EDT | 120.00 | 2.90 | 1.30 | 1.45 | 0.00 | - | 101 | 157 | 36.43% |
| JBL240517C00125000 | 2024-05-01 9:41AM EDT | 125.00 | 0.65 | 0.40 | 0.65 | -0.60 | -48.00% | 9 | 2,090 | 37.89% |
| JBL240517C00130000 | 2024-05-01 9:43AM EDT | 130.00 | 0.25 | 0.15 | 0.55 | -0.16 | -39.02% | 1 | 569 | 46.34% |
| JBL240517C00135000 | 2024-04-30 3:17PM EDT | 135.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 555 | 2,216 | 42.58% |
| JBL240517C00140000 | 2024-04-30 3:22PM EDT | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 1,250 | 52.44% |
| JBL240517C00145000 | 2024-04-25 1:42PM EDT | 145.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 10 | 1,600 | 77.93% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 396 | 83.89% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 59.77% |
| JBL240517C00160000 | 2024-04-17 12:58PM EDT | 160.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 61 | 96.78% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 93.85% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.31% |
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 | 53.03% |
| JBL240517P00100000 | 2024-04-30 10:14AM EDT | 100.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 11 | 225 | 39.89% |
| JBL240517P00105000 | 2024-05-01 9:53AM EDT | 105.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 16 | 19 | 35.65% |
| JBL240517P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.85 | 1.35 | 1.55 | 0.00 | - | 4 | 327 | 33.08% |
| JBL240517P00115000 | 2024-05-01 9:56AM EDT | 115.00 | 3.30 | 3.20 | 3.60 | +1.10 | +50.00% | 31 | 877 | 31.76% |
| JBL240517P00120000 | 2024-05-01 9:56AM EDT | 120.00 | 6.50 | 6.30 | 6.80 | +1.90 | +41.30% | 2 | 466 | 29.44% |
| JBL240517P00125000 | 2024-04-30 1:19PM EDT | 125.00 | 7.79 | 10.50 | 11.20 | 0.00 | - | 7 | 583 | 30.71% |
| JBL240517P00130000 | 2024-05-01 9:37AM EDT | 130.00 | 15.00 | 13.90 | 17.10 | +2.98 | +24.79% | 1 | 931 | 58.57% |
| JBL240517P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 16.28 | 19.00 | 22.00 | 0.00 | - | 16 | 201 | 67.38% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 24.00 | 26.60 | 0.00 | - | 16 | 0 | 68.41% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 28.90 | 31.60 | 0.00 | - | 4 | 0 | 76.81% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 33.90 | 36.60 | 0.00 | - | 1 | 0 | 84.72% |
© 2024 Yahoo. All rights reserved.