Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 322.83% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 272.36% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 32.20 | 36.00 | 0.00 | - | 3 | 13 | 75.68% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 27.30 | 31.60 | 0.00 | - | 2 | 14 | 78.91% |
| JBL240621C00095000 | 2024-05-21 10:27AM EDT | 95.00 | 23.80 | 22.50 | 26.50 | 0.00 | - | 2 | 47 | 67.82% |
| JBL240621C00100000 | 2024-05-30 3:43PM EDT | 100.00 | 17.50 | 19.60 | 22.10 | -2.75 | -13.58% | 7 | 15 | 79.91% |
| JBL240621C00105000 | 2024-05-28 2:58PM EDT | 105.00 | 14.90 | 15.20 | 15.90 | 0.00 | - | 3 | 28 | 60.45% |
| JBL240621C00110000 | 2024-05-20 2:32PM EDT | 110.00 | 9.25 | 11.40 | 11.80 | -6.75 | -42.19% | 3 | 98 | 57.64% |
| JBL240621C00115000 | 2024-05-31 11:31AM EDT | 115.00 | 7.80 | 8.10 | 8.40 | -0.70 | -8.24% | 28 | 818 | 55.92% |
| JBL240621C00120000 | 2024-05-31 2:55PM EDT | 120.00 | 4.40 | 5.40 | 5.70 | -1.90 | -30.16% | 28 | 1,619 | 54.58% |
| JBL240621C00125000 | 2024-05-31 3:08PM EDT | 125.00 | 2.85 | 3.50 | 3.70 | -1.05 | -26.92% | 26 | 1,458 | 54.29% |
| JBL240621C00130000 | 2024-05-31 3:02PM EDT | 130.00 | 2.20 | 2.15 | 3.00 | -0.35 | -13.73% | 10 | 1,046 | 57.86% |
| JBL240621C00135000 | 2024-05-31 1:01PM EDT | 135.00 | 1.02 | 1.20 | 1.50 | -0.45 | -30.61% | 4 | 999 | 54.39% |
| JBL240621C00140000 | 2024-05-30 2:24PM EDT | 140.00 | 0.95 | 0.65 | 1.35 | 0.00 | - | 20 | 845 | 58.42% |
| JBL240621C00145000 | 2024-05-29 10:27AM EDT | 145.00 | 0.40 | 0.35 | 0.90 | 0.00 | - | 1 | 938 | 59.30% |
| JBL240621C00150000 | 2024-05-28 12:26PM EDT | 150.00 | 0.33 | 0.20 | 0.60 | 0.00 | - | 39 | 444 | 60.55% |
| JBL240621C00155000 | 2024-05-23 10:33AM EDT | 155.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 337 | 67.87% |
| JBL240621C00160000 | 2024-05-24 11:16AM EDT | 160.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 89 | 74.12% |
| JBL240621C00165000 | 2024-05-15 3:27PM EDT | 165.00 | 0.19 | 0.00 | 1.40 | 0.00 | - | 1 | 256 | 88.48% |
| JBL240621C00170000 | 2024-05-24 11:07AM EDT | 170.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 12 | 223 | 93.80% |
| JBL240621C00175000 | 2024-05-29 3:09PM EDT | 175.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 448 | 99.51% |
| JBL240621C00180000 | 2024-05-20 2:16PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 78 | 74.61% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 99.22% |
| JBL240621C00190000 | 2024-05-30 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 214 | 266 | 73.44% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 76.95% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 422 | 80.47% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 62 | 86.72% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 142.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 37 | 239.75% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 136.72% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 166.02% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.03% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 140.63% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 125.00% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 83.59% |
| JBL240621P00085000 | 2024-05-21 9:30AM EDT | 85.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 86.04% |
| JBL240621P00090000 | 2024-05-21 10:16AM EDT | 90.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 38 | 74.61% |
| JBL240621P00095000 | 2024-05-29 10:36AM EDT | 95.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 1 | 39 | 64.21% |
| JBL240621P00100000 | 2024-05-30 2:14PM EDT | 100.00 | 0.84 | 0.60 | 0.80 | +0.24 | +40.00% | 1 | 242 | 57.81% |
| JBL240621P00105000 | 2024-05-31 2:37PM EDT | 105.00 | 1.65 | 1.20 | 1.40 | +0.49 | +42.24% | 9 | 241 | 55.35% |
| JBL240621P00110000 | 2024-05-31 3:08PM EDT | 110.00 | 2.95 | 2.25 | 2.45 | +0.65 | +28.26% | 10 | 1,253 | 53.71% |
| JBL240621P00115000 | 2024-05-31 2:17PM EDT | 115.00 | 5.06 | 3.90 | 4.10 | +1.08 | +27.14% | 5 | 457 | 52.60% |
| JBL240621P00120000 | 2024-05-31 2:20PM EDT | 120.00 | 6.40 | 6.20 | 6.50 | +0.50 | +8.47% | 40 | 1,145 | 51.88% |
| JBL240621P00125000 | 2024-05-30 11:54AM EDT | 125.00 | 11.16 | 9.20 | 9.50 | +2.16 | +24.00% | 1 | 1,032 | 50.95% |
| JBL240621P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 13.07 | 11.10 | 13.30 | 0.00 | - | 1 | 511 | 53.78% |
| JBL240621P00135000 | 2024-05-31 11:12AM EDT | 135.00 | 19.23 | 16.20 | 17.50 | +1.23 | +6.83% | 1 | 543 | 55.10% |
| JBL240621P00140000 | 2024-05-31 12:46PM EDT | 140.00 | 24.49 | 20.60 | 21.90 | -1.40 | -5.41% | 1 | 165 | 54.88% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 107.13% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 29.10 | 33.40 | 0.00 | - | 320 | 1 | 50.68% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 131.45% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.