UK markets open in 2 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,311.50 +1.90 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,622.41 +1,888.54 (+4.13%)
Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117C00055000 | 2023-12-14 10:37AM EDT | 55.00 | 75.50 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 150.27% |
| JBL250117C00060000 | 2023-10-02 10:09AM EDT | 60.00 | 71.91 | 68.10 | 71.40 | 0.00 | - | - | 0 | 130.82% |
| JBL250117C00065000 | 2024-02-28 3:45PM EDT | 65.00 | 80.65 | 69.80 | 73.90 | 0.00 | - | 1 | 1 | 152.03% |
| JBL250117C00075000 | 2024-03-26 10:18AM EDT | 75.00 | 63.75 | 47.00 | 48.60 | 0.00 | - | 1 | 2 | 71.00% |
| JBL250117C00080000 | 2024-03-15 3:56PM EDT | 80.00 | 48.20 | 56.70 | 60.00 | 0.00 | - | 1 | 11 | 122.60% |
| JBL250117C00085000 | 2024-04-22 9:51AM EDT | 85.00 | 39.70 | 34.80 | 36.40 | 0.00 | - | - | 1 | 51.80% |
| JBL250117C00090000 | 2024-04-22 10:30AM EDT | 90.00 | 33.70 | 31.60 | 32.40 | 0.00 | - | 3 | 15 | 49.33% |
| JBL250117C00095000 | 2023-12-27 2:35PM EDT | 95.00 | 40.70 | 35.20 | 38.00 | 0.00 | - | 1 | 8 | 72.47% |
| JBL250117C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 23.08 | 24.40 | 26.40 | 0.00 | - | 1 | 31 | 49.37% |
| JBL250117C00105000 | 2024-04-19 10:09AM EDT | 105.00 | 29.20 | 19.80 | 21.90 | 0.00 | - | 3 | 20 | 44.12% |
| JBL250117C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 20.67 | 18.40 | 18.90 | 0.00 | - | 3 | 13 | 42.77% |
| JBL250117C00115000 | 2024-04-19 3:37PM EDT | 115.00 | 18.80 | 15.10 | 16.30 | 0.00 | - | 16 | 21 | 41.92% |
| JBL250117C00120000 | 2024-04-30 12:32PM EDT | 120.00 | 15.80 | 13.40 | 13.80 | 0.00 | - | 1 | 75 | 40.74% |
| JBL250117C00125000 | 2024-05-02 12:49PM EDT | 125.00 | 11.20 | 11.40 | 11.70 | +0.76 | +7.28% | 7 | 31 | 40.02% |
| JBL250117C00130000 | 2024-05-01 3:11PM EDT | 130.00 | 10.00 | 9.50 | 9.90 | 0.00 | - | 53 | 92 | 39.49% |
| JBL250117C00135000 | 2024-05-02 10:15AM EDT | 135.00 | 7.60 | 8.00 | 8.20 | -4.60 | -37.70% | 3 | 1,483 | 38.68% |
| JBL250117C00140000 | 2024-05-01 10:40AM EDT | 140.00 | 6.20 | 6.60 | 7.90 | 0.00 | - | 1 | 107 | 41.21% |
| JBL250117C00145000 | 2024-05-01 11:11AM EDT | 145.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 2 | 207 | 37.92% |
| JBL250117C00150000 | 2024-05-02 11:56AM EDT | 150.00 | 4.50 | 4.40 | 4.70 | -1.05 | -18.92% | 10 | 160 | 37.53% |
| JBL250117C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 3.30 | 3.60 | 3.80 | -10.18 | -75.52% | 2 | 149 | 36.99% |
| JBL250117C00160000 | 2024-04-26 10:03AM EDT | 160.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 52 | 417 | 36.68% |
| JBL250117C00165000 | 2024-04-05 1:11PM EDT | 165.00 | 9.90 | 2.35 | 2.55 | 0.00 | - | 4 | 17 | 36.53% |
| JBL250117C00170000 | 2024-03-13 10:04AM EDT | 170.00 | 13.25 | 7.10 | 7.50 | 0.00 | - | 1 | 54 | 55.32% |
| JBL250117C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 2.10 | 1.55 | 1.70 | 0.00 | - | 1 | 129 | 36.21% |
| JBL250117C00180000 | 2024-03-15 2:41PM EDT | 180.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 1 | 143 | 50.98% |
| JBL250117C00185000 | 2024-03-06 12:04PM EDT | 185.00 | 13.00 | 5.50 | 5.90 | 0.00 | - | 73 | 126 | 56.21% |
| JBL250117C00190000 | 2024-03-15 11:13AM EDT | 190.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 40 | 55 | 49.73% |
| JBL250117C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 13 | 36.29% |
| JBL250117C00200000 | 2024-04-30 11:24AM EDT | 200.00 | 0.75 | 0.50 | 0.95 | 0.00 | - | 4 | 94 | 38.89% |
| JBL250117C00210000 | 2024-04-12 9:47AM EDT | 210.00 | 1.95 | 0.15 | 0.00 | 0.00 | - | 47 | 53 | 12.50% |
| JBL250117C00220000 | 2024-04-04 3:18PM EDT | 220.00 | 1.48 | 0.15 | 0.65 | 0.00 | - | 1 | 101 | 40.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117P00055000 | 2024-01-08 11:41AM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 56.91% |
| JBL250117P00060000 | 2023-11-29 1:52PM EDT | 60.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 45.87% |
| JBL250117P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 0.80 | 0.60 | 1.25 | 0.00 | - | 3 | 16 | 42.99% |
| JBL250117P00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.99 | 1.30 | 1.40 | 0.00 | - | 4 | 22 | 39.27% |
| JBL250117P00080000 | 2024-03-12 3:50PM EDT | 80.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | 5 | 26 | 39.23% |
| JBL250117P00085000 | 2024-03-28 12:05PM EDT | 85.00 | 1.20 | 2.25 | 2.40 | 0.00 | - | 2 | 61 | 35.62% |
| JBL250117P00090000 | 2024-04-30 1:12PM EDT | 90.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 101 | 35.99% |
| JBL250117P00095000 | 2024-02-26 4:44PM EDT | 95.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 1 | 35 | 25.24% |
| JBL250117P00100000 | 2024-04-26 2:30PM EDT | 100.00 | 5.40 | 5.80 | 6.10 | 0.00 | - | 39 | 158 | 33.98% |
| JBL250117P00105000 | 2024-04-19 12:21PM EDT | 105.00 | 6.46 | 7.50 | 7.80 | 0.00 | - | 101 | 993 | 33.19% |
| JBL250117P00110000 | 2024-04-10 11:03AM EDT | 110.00 | 4.70 | 9.20 | 9.80 | 0.00 | - | 15 | 193 | 32.42% |
| JBL250117P00115000 | 2024-04-23 12:26PM EDT | 115.00 | 9.93 | 10.40 | 13.60 | 0.00 | - | 2 | 30 | 35.56% |
| JBL250117P00120000 | 2024-04-19 3:55PM EDT | 120.00 | 13.38 | 14.20 | 14.60 | 0.00 | - | 120 | 1,823 | 30.61% |
| JBL250117P00125000 | 2024-03-18 9:51AM EDT | 125.00 | 14.00 | 11.30 | 11.60 | 0.00 | - | 1 | 76 | 13.36% |
| JBL250117P00130000 | 2024-04-22 9:31AM EDT | 130.00 | 17.82 | 19.70 | 20.70 | 0.00 | - | 1 | 166 | 28.96% |
| JBL250117P00135000 | 2024-03-15 12:08PM EDT | 135.00 | 20.40 | 14.60 | 15.50 | 0.00 | - | 51 | 2,027 | 0.00% |
| JBL250117P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 28.09 | 27.40 | 28.10 | 0.00 | - | 10 | 243 | 27.72% |
| JBL250117P00145000 | 2024-04-04 2:48PM EDT | 145.00 | 18.30 | 31.30 | 32.50 | 0.00 | - | 10 | 86 | 28.35% |
| JBL250117P00150000 | 2024-04-19 11:54AM EDT | 150.00 | 30.12 | 35.30 | 36.50 | 0.00 | - | 4 | 100 | 26.73% |
| JBL250117P00155000 | 2024-04-03 1:10PM EDT | 155.00 | 24.50 | 39.60 | 41.20 | 0.00 | - | 2 | 97 | 27.46% |
| JBL250117P00160000 | 2024-04-19 12:42PM EDT | 160.00 | 40.20 | 44.10 | 46.00 | 0.00 | - | 2 | 47 | 28.38% |
| JBL250117P00165000 | 2024-04-01 1:32PM EDT | 165.00 | 32.40 | 47.30 | 51.30 | 0.00 | - | 5 | 5 | 31.92% |
| JBL250117P00170000 | 2023-09-21 10:14AM EDT | 170.00 | 64.00 | 45.00 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| JBL250117P00175000 | 2024-03-08 4:22PM EDT | 175.00 | 31.80 | 36.00 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.