Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250620C00075000 | 2024-03-21 12:09PM EDT | 75.00 | 61.00 | 48.00 | 52.00 | 0.00 | - | - | 4 | 73.86% |
| JBL250620C00100000 | 2024-06-21 12:56PM EDT | 100.00 | 26.40 | 24.90 | 25.80 | +0.99 | +3.90% | 1 | 105 | 43.92% |
| JBL250620C00110000 | 2024-06-20 2:19PM EDT | 110.00 | 19.68 | 19.20 | 20.30 | +19.68 | - | - | 5 | 42.34% |
| JBL250620C00115000 | 2024-06-18 10:05AM EDT | 115.00 | 28.50 | 16.80 | 17.60 | 0.00 | - | 4 | 5 | 41.01% |
| JBL250620C00120000 | 2024-06-21 11:33AM EDT | 120.00 | 15.90 | 13.70 | 16.30 | -0.53 | -3.23% | 3 | 14 | 42.39% |
| JBL250620C00125000 | 2024-05-20 3:52PM EDT | 125.00 | 18.50 | 19.00 | 23.80 | 0.00 | - | 1 | 3 | 57.58% |
| JBL250620C00130000 | 2024-06-14 9:30AM EDT | 130.00 | 14.26 | 10.30 | 11.70 | 0.00 | - | 1 | 14 | 39.44% |
| JBL250620C00135000 | 2024-06-20 11:46AM EDT | 135.00 | 11.34 | 8.10 | 10.70 | 0.00 | - | 7 | 18 | 40.30% |
| JBL250620C00140000 | 2024-06-21 3:11PM EDT | 140.00 | 8.40 | 7.60 | 9.20 | -1.18 | -12.32% | 2 | 16 | 39.67% |
| JBL250620C00145000 | 2024-05-22 12:20PM EDT | 145.00 | 10.10 | 6.60 | 8.00 | 0.00 | - | 46 | 53 | 39.40% |
| JBL250620C00150000 | 2024-06-20 2:31PM EDT | 150.00 | 6.10 | 5.30 | 7.40 | 0.00 | - | 53 | 73 | 40.32% |
| JBL250620C00155000 | 2024-03-14 3:01PM EDT | 155.00 | 23.90 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 63.57% |
| JBL250620C00160000 | 2024-06-05 12:35PM EDT | 160.00 | 4.70 | 4.10 | 5.10 | 0.00 | - | 2 | 31 | 38.45% |
| JBL250620C00165000 | 2024-05-29 11:19AM EDT | 165.00 | 4.70 | 3.60 | 4.10 | 0.00 | - | 1 | 12 | 37.34% |
| JBL250620C00170000 | 2024-06-10 10:08AM EDT | 170.00 | 3.30 | 2.95 | 3.50 | 0.00 | - | 1 | 10 | 37.13% |
| JBL250620C00175000 | 2024-05-30 11:43AM EDT | 175.00 | 3.80 | 2.50 | 3.10 | 0.00 | - | 1 | 22 | 37.37% |
| JBL250620C00180000 | 2024-06-20 2:29PM EDT | 180.00 | 2.60 | 2.25 | 2.60 | 0.00 | - | 1 | 56 | 37.02% |
| JBL250620C00185000 | 2024-04-24 11:08AM EDT | 185.00 | 3.40 | 2.75 | 3.10 | 0.00 | - | - | 58 | 40.39% |
| JBL250620C00190000 | 2024-06-20 12:12PM EDT | 190.00 | 2.25 | 0.90 | 1.95 | 0.00 | - | 3 | 114 | 37.02% |
| JBL250620C00195000 | 2024-05-20 10:19AM EDT | 195.00 | 2.37 | 2.50 | 4.30 | 0.00 | - | - | 1 | 47.48% |
| JBL250620C00200000 | 2024-04-12 3:28PM EDT | 200.00 | 5.30 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 38.81% |
| JBL250620C00210000 | 2024-04-17 9:48AM EDT | 210.00 | 3.30 | 0.95 | 1.20 | 0.00 | - | 7 | 19 | 37.71% |
| JBL250620C00220000 | 2024-04-09 10:55AM EDT | 220.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 52 | 56.27% |
| JBL250620C00230000 | 2024-06-18 11:56AM EDT | 230.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 48.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250620P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 55.93% |
| JBL250620P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 0.85 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 51.62% |
| JBL250620P00075000 | 2024-06-21 12:50PM EDT | 75.00 | 1.85 | 1.80 | 2.10 | -0.25 | -11.90% | 1 | 14 | 36.29% |
| JBL250620P00080000 | 2024-05-01 9:48AM EDT | 80.00 | 3.10 | 2.35 | 2.70 | 0.00 | - | 21 | 23 | 34.69% |
| JBL250620P00085000 | 2024-06-20 1:03PM EDT | 85.00 | 3.11 | 3.10 | 4.70 | 0.00 | - | 7 | 15 | 37.74% |
| JBL250620P00090000 | 2024-06-10 9:45AM EDT | 90.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 1 | 2 | 35.11% |
| JBL250620P00095000 | 2024-06-20 3:02PM EDT | 95.00 | 6.40 | 5.70 | 6.90 | 0.00 | - | 1 | 289 | 34.50% |
| JBL250620P00100000 | 2024-06-18 11:06AM EDT | 100.00 | 5.38 | 7.30 | 7.70 | 0.00 | - | 7 | 58 | 31.46% |
| JBL250620P00105000 | 2024-05-20 1:17PM EDT | 105.00 | 7.60 | 5.20 | 7.10 | 0.00 | - | 1 | 2 | 24.74% |
| JBL250620P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 7.96 | 9.00 | 11.70 | 0.00 | - | 2 | 5 | 29.93% |
| JBL250620P00115000 | 2024-06-21 3:24PM EDT | 115.00 | 12.60 | 13.30 | 14.30 | +2.10 | +20.00% | 2 | 6 | 29.59% |
| JBL250620P00120000 | 2024-06-17 3:16PM EDT | 120.00 | 12.00 | 15.10 | 16.90 | 0.00 | - | 2 | 5 | 28.61% |
| JBL250620P00125000 | 2024-06-18 10:55AM EDT | 125.00 | 14.20 | 17.20 | 19.90 | 0.00 | - | 1 | 7 | 27.91% |
| JBL250620P00130000 | 2024-03-22 3:23PM EDT | 130.00 | 15.98 | 21.00 | 21.60 | 0.00 | - | 2 | 37 | 23.38% |
| JBL250620P00150000 | 2024-05-17 3:45PM EDT | 150.00 | 36.80 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.