John B. Sanfilippo & Son, Inc. (JBSS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621C00080000 | 2024-02-28 10:41AM EDT | 80.00 | 20.47 | 24.60 | 29.50 | 0.00 | - | 1 | 1 | 175.49% |
| JBSS240621C00095000 | 2024-02-09 1:53PM EDT | 95.00 | 9.70 | 11.30 | 13.80 | 0.00 | - | 1 | 12 | 105.15% |
| JBSS240621C00104000 | 2024-05-20 9:38AM EDT | 104.00 | 2.05 | - | 0.00 | 0.00 | - | - | - | 3.13% |
| JBSS240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 71.39% |
| JBSS240621C00109000 | 2024-05-08 9:30AM EDT | 109.00 | 0.65 | - | 0.00 | 0.00 | - | - | - | 6.25% |
| JBSS240621C00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 61.40% |
| JBSS240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 63 | 75.88% |
| JBSS240621C00120000 | 2024-02-28 10:41AM EDT | 120.00 | 2.02 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 90.92% |
| JBSS240621C00125000 | 2024-01-16 3:16PM EDT | 125.00 | 2.01 | 0.05 | 4.00 | 0.00 | - | - | 2 | 94.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621P00049000 | 2024-05-21 1:35PM EDT | 49.00 | 2.50 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| JBSS240621P00050000 | 2024-05-21 1:35PM EDT | 50.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 260.69% |
| JBSS240621P00070000 | 2023-11-15 4:49PM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 4 | 157.13% |
| JBSS240621P00074000 | 2024-05-21 2:52PM EDT | 74.00 | 0.25 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| JBSS240621P00075000 | 2024-05-21 2:52PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 68.36% |
| JBSS240621P00080000 | 2023-12-29 4:11PM EDT | 80.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 114.40% |
| JBSS240621P00085000 | 2024-05-02 9:41AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| JBSS240621P00094000 | 2024-05-30 3:53PM EDT | 94.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| JBSS240621P00095000 | 2024-05-30 3:53PM EDT | 95.00 | 0.60 | 0.20 | 4.00 | +0.60 | - | 1 | 0 | 73.07% |
| JBSS240621P00099000 | 2024-05-30 2:11PM EDT | 99.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| JBSS240621P00100000 | 2024-05-30 2:11PM EDT | 100.00 | 1.05 | 1.10 | 2.50 | -0.40 | -27.59% | 2 | 3 | 31.69% |
| JBSS240621P00105000 | 2024-04-12 12:32PM EDT | 105.00 | 9.00 | 1.10 | 6.00 | 0.00 | - | 7 | 10 | 37.70% |
| JBSS240621P00115000 | 2024-04-03 12:43PM EDT | 115.00 | 13.00 | 13.60 | 18.50 | 0.00 | - | 10 | 1 | 68.56% |
© 2024 Yahoo. All rights reserved.