UK markets open in 5 hours 37 minutes
NIKKEI 225
38,136.04 -138.01 (-0.36%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,335.20 +24.20 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,970.85 -2,003.65 (-4.18%)
Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 100.76% |
| JBL240517C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 6.80 | 5.10 | 6.20 | -3.11 | -31.38% | 8 | 29 | 38.36% |
| JBL240517C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 3.80 | 2.90 | 3.10 | -1.40 | -26.92% | 35 | 50 | 35.50% |
| JBL240517C00120000 | 2024-05-01 11:14AM EDT | 120.00 | 0.95 | 1.20 | 1.30 | -1.95 | -67.24% | 16 | 157 | 34.69% |
| JBL240517C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 0.45 | 0.30 | 0.55 | -0.80 | -64.00% | 239 | 2,090 | 36.43% |
| JBL240517C00130000 | 2024-05-01 12:58PM EDT | 130.00 | 0.17 | 0.10 | 0.45 | -0.24 | -58.54% | 4 | 569 | 44.73% |
| JBL240517C00135000 | 2024-05-01 3:09PM EDT | 135.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 220 | 2,216 | 40.43% |
| JBL240517C00140000 | 2024-05-01 11:18AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | +0.20 | +400.00% | 1 | 1,250 | 50.88% |
| JBL240517C00145000 | 2024-05-01 2:55PM EDT | 145.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 5 | 1,600 | 63.28% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 396 | 85.84% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 56.25% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 7 | 61 | 82.23% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 107.72% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.34% |
Putsfor17 May 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 | 55.18% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.05 | 0.35 | +0.05 | +50.00% | 11 | 225 | 45.02% |
| JBL240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.35 | 0.40 | 0.55 | +0.05 | +16.67% | 49 | 19 | 36.45% |
| JBL240517P00110000 | 2024-05-01 3:04PM EDT | 110.00 | 1.10 | 1.30 | 1.45 | +0.25 | +29.41% | 40 | 327 | 33.84% |
| JBL240517P00115000 | 2024-05-01 3:06PM EDT | 115.00 | 2.60 | 3.20 | 3.50 | +0.40 | +18.18% | 100 | 877 | 33.20% |
| JBL240517P00120000 | 2024-05-01 2:56PM EDT | 120.00 | 6.60 | 4.80 | 7.90 | +2.00 | +43.48% | 12 | 466 | 46.50% |
| JBL240517P00125000 | 2024-05-01 12:35PM EDT | 125.00 | 11.70 | 9.20 | 12.50 | +3.91 | +50.19% | 26 | 583 | 56.89% |
| JBL240517P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 13.95 | 13.70 | 17.00 | +1.93 | +16.06% | 3 | 931 | 62.45% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 18.70 | 21.90 | +1.72 | +10.57% | 320 | 201 | 71.92% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 24.20 | 26.90 | 0.00 | - | 16 | 0 | 82.13% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 29.20 | 31.80 | 0.00 | - | 4 | 0 | 89.55% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 34.20 | 36.90 | 0.00 | - | 1 | 0 | 100.49% |
© 2024 Yahoo. All rights reserved.