John Bean Technologies Corporation (JBT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBT241018C00090000 | 2024-04-23 1:52PM EDT | 90.00 | 11.21 | 9.10 | 9.50 | 0.00 | - | - | 3 | 38.01% |
| JBT241018C00095000 | 2024-04-23 1:52PM EDT | 95.00 | 8.76 | 6.70 | 7.10 | 0.00 | - | - | 3 | 36.66% |
| JBT241018C00100000 | 2024-04-25 3:58PM EDT | 100.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 2 | 3 | 35.70% |
| JBT241018C00105000 | 2024-04-19 11:09AM EDT | 105.00 | 5.00 | 3.30 | 3.70 | 0.00 | - | 1 | 7 | 34.83% |
| JBT241018C00110000 | 2024-05-02 1:58PM EDT | 110.00 | 2.40 | 2.25 | 2.55 | -0.20 | -7.69% | 2 | 11 | 34.00% |
| JBT241018C00115000 | 2024-04-04 11:03AM EDT | 115.00 | 5.17 | 1.45 | 1.75 | 0.00 | - | 7 | 7 | 33.53% |
| JBT241018C00120000 | 2024-04-22 9:32AM EDT | 120.00 | 2.10 | 0.90 | 1.15 | 0.00 | - | - | 6 | 32.91% |
| JBT241018C00125000 | 2024-03-07 12:20PM EDT | 125.00 | 3.80 | 2.40 | 2.70 | 0.00 | - | 1 | 1 | 46.66% |
| JBT241018C00130000 | 2024-03-18 10:44AM EDT | 130.00 | 2.30 | 0.75 | 1.00 | 0.00 | - | 2 | 2 | 37.81% |
| JBT241018C00135000 | 2024-03-14 10:35AM EDT | 135.00 | 1.95 | 0.70 | 0.90 | 0.00 | - | 2 | 7 | 39.60% |
| JBT241018C00155000 | 2024-04-19 12:27PM EDT | 155.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 39.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBT241018P00065000 | 2024-03-22 9:53AM EDT | 65.00 | 0.71 | 1.10 | 1.40 | 0.00 | - | 3 | 5 | 42.43% |
| JBT241018P00070000 | 2024-04-08 1:25PM EDT | 70.00 | 1.30 | 1.30 | 1.55 | 0.00 | - | - | 1 | 36.40% |
| JBT241018P00075000 | 2024-02-21 12:55PM EDT | 75.00 | 1.83 | 1.40 | 1.65 | 0.00 | - | - | 1 | 29.98% |
| JBT241018P00080000 | 2024-04-10 2:17PM EDT | 80.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 32.83% |
| JBT241018P00085000 | 2024-04-23 1:52PM EDT | 85.00 | 5.10 | 4.70 | 5.10 | 0.00 | - | - | 2 | 31.42% |
| JBT241018P00090000 | 2024-04-04 11:03AM EDT | 90.00 | 4.50 | 6.70 | 7.10 | 0.00 | - | 7 | 128 | 29.74% |
| JBT241018P00095000 | 2024-04-05 10:47AM EDT | 95.00 | 8.00 | 9.30 | 9.70 | 0.00 | - | 1 | 2 | 28.41% |
| JBT241018P00100000 | 2024-04-04 11:03AM EDT | 100.00 | 8.20 | 12.30 | 12.80 | 0.00 | - | 7 | 7 | 26.92% |
| JBT241018P00105000 | 2024-04-05 2:18PM EDT | 105.00 | 12.40 | 15.90 | 16.40 | 0.00 | - | 3 | 3 | 25.29% |
| JBT241018P00110000 | 2024-03-14 3:53PM EDT | 110.00 | 13.30 | 19.20 | 19.90 | 0.00 | - | 8 | 8 | 17.99% |
© 2024 Yahoo. All rights reserved.