Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 236.01% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 202.03% |
| JBL240621C00085000 | 2024-04-03 2:57PM EDT | 85.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JBL240621C00090000 | 2024-03-04 10:41AM EDT | 90.00 | 60.00 | 48.10 | 51.40 | 0.00 | - | 1 | 14 | 247.66% |
| JBL240621C00095000 | 2024-03-28 3:47PM EDT | 95.00 | 40.54 | 23.70 | 25.40 | 0.00 | - | 19 | 46 | 80.93% |
| JBL240621C00100000 | 2024-02-20 12:43PM EDT | 100.00 | 39.50 | 29.30 | 32.90 | 0.00 | - | 1 | 10 | 147.22% |
| JBL240621C00105000 | 2024-05-01 2:47PM EDT | 105.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL240621C00110000 | 2024-04-19 1:03PM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL240621C00115000 | 2024-05-01 1:54PM EDT | 115.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.39% |
| JBL240621C00120000 | 2024-05-01 3:16PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JBL240621C00125000 | 2024-05-01 3:16PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| JBL240621C00130000 | 2024-05-01 2:00PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| JBL240621C00135000 | 2024-05-01 11:50AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| JBL240621C00140000 | 2024-05-01 1:22PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JBL240621C00145000 | 2024-05-01 3:53PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JBL240621C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL240621C00155000 | 2024-05-01 11:10AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL240621C00160000 | 2024-04-25 10:50AM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JBL240621C00165000 | 2024-04-22 2:30PM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL240621C00170000 | 2024-04-24 9:39AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL240621C00175000 | 2024-04-16 9:58AM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JBL240621C00180000 | 2024-04-09 10:48AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL240621C00185000 | 2024-05-01 1:51PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL240621C00190000 | 2024-04-19 9:51AM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| JBL240621C00195000 | 2024-03-14 12:12PM EDT | 195.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 3 | 10 | 67.19% |
| JBL240621C00200000 | 2024-03-14 2:43PM EDT | 200.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 75.39% |
| JBL240621C00210000 | 2024-03-14 9:47AM EDT | 210.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 51 | 54 | 80.57% |
| JBL240621C00220000 | 2024-03-14 1:06PM EDT | 220.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 94.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-02-07 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 131.06% |
| JBL240621P00050000 | 2023-10-31 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 99.90% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.04% |
| JBL240621P00070000 | 2023-09-28 3:53PM EDT | 70.00 | 1.00 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 85.16% |
| JBL240621P00075000 | 2023-11-21 1:59PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 65.04% |
| JBL240621P00080000 | 2023-11-30 11:57AM EDT | 80.00 | 1.11 | 0.15 | 0.55 | 0.00 | - | 2 | 81 | 55.76% |
| JBL240621P00085000 | 2024-04-30 2:55PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL240621P00090000 | 2024-05-01 10:59AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL240621P00095000 | 2024-05-01 11:12AM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JBL240621P00100000 | 2024-05-01 12:03PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JBL240621P00105000 | 2024-05-01 12:03PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBL240621P00110000 | 2024-05-01 12:03PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JBL240621P00115000 | 2024-05-01 2:44PM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JBL240621P00120000 | 2024-05-01 3:47PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JBL240621P00125000 | 2024-05-01 3:48PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JBL240621P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL240621P00135000 | 2024-04-30 3:40PM EDT | 135.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL240621P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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.