Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240419C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 26.70 | 37.10 | 40.80 | 0.00 | - | - | 0 | 967.19% |
| JBL240419C00100000 | 2024-03-18 9:33AM EDT | 100.00 | 27.00 | 28.60 | 31.30 | 0.00 | - | 1 | 1 | 663.09% |
| JBL240419C00105000 | 2024-04-04 1:28PM EDT | 105.00 | 35.60 | 19.10 | 22.80 | 0.00 | - | 6 | 4 | 363.48% |
| JBL240419C00110000 | 2024-04-05 1:25PM EDT | 110.00 | 29.92 | 14.30 | 16.70 | 0.00 | - | 1 | 11 | 270.22% |
| JBL240419C00115000 | 2024-04-18 12:52PM EDT | 115.00 | 15.85 | 10.50 | 11.80 | 0.00 | - | 1 | 15 | 235.94% |
| JBL240419C00120000 | 2024-04-18 3:59PM EDT | 120.00 | 9.50 | 5.00 | 6.40 | 0.00 | - | 5 | 134 | 142.19% |
| JBL240419C00125000 | 2024-04-18 9:45AM EDT | 125.00 | 1.95 | 1.25 | 1.55 | -3.50 | -64.22% | 17 | 351 | 77.88% |
| JBL240419C00130000 | 2024-04-19 9:38AM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -0.80 | -88.89% | 17 | 601 | 57.81% |
| JBL240419C00135000 | 2024-04-19 9:36AM EDT | 135.00 | 0.06 | 0.00 | 0.10 | +0.01 | +50.00% | 2 | 704 | 84.77% |
| JBL240419C00140000 | 2024-04-18 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,783 | 103.13% |
| JBL240419C00145000 | 2024-04-18 11:34AM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 554 | 128.13% |
| JBL240419C00150000 | 2024-04-17 2:03PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,177 | 150.78% |
| JBL240419C00155000 | 2024-04-16 10:40AM EDT | 155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,467 | 173.44% |
| JBL240419C00160000 | 2024-04-16 10:40AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 250 | 287.89% |
| JBL240419C00165000 | 2024-04-19 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 131 | 214.06% |
| JBL240419C00170000 | 2024-04-03 2:19PM EDT | 170.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 232.81% |
| JBL240419C00175000 | 2024-04-05 11:38AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 468 | 251.56% |
| JBL240419C00180000 | 2024-04-17 11:08AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 549 | 268.75% |
| JBL240419C00185000 | 2024-03-14 2:57PM EDT | 185.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 22 | 37 | 287.50% |
| JBL240419C00190000 | 2024-03-14 3:40PM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 47 | 42 | 303.13% |
| JBL240419C00195000 | 2024-03-14 1:52PM EDT | 195.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 21 | 30 | 318.75% |
| JBL240419C00200000 | 2024-03-14 3:53PM EDT | 200.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 390.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240419P00085000 | 2024-03-15 3:59PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 303.13% |
| JBL240419P00095000 | 2024-03-15 11:39AM EDT | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 221.88% |
| JBL240419P00100000 | 2024-04-19 9:39AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 20 | 56 | 167.19% |
| JBL240419P00105000 | 2024-04-05 3:51PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 132.81% |
| JBL240419P00110000 | 2024-04-17 1:32PM EDT | 110.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 98.44% |
| JBL240419P00115000 | 2024-04-18 9:43AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 158 | 77.73% |
| JBL240419P00120000 | 2024-04-19 9:39AM EDT | 120.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 22 | 2,638 | 45.51% |
| JBL240419P00125000 | 2024-04-19 10:02AM EDT | 125.00 | 0.35 | 0.20 | 0.35 | +0.30 | +600.00% | 70 | 3,717 | 0.00% |
| JBL240419P00130000 | 2024-04-19 9:52AM EDT | 130.00 | 3.07 | 2.85 | 5.00 | +1.48 | +93.08% | 6 | 409 | 0.00% |
| JBL240419P00135000 | 2024-04-18 2:17PM EDT | 135.00 | 5.10 | 8.40 | 9.40 | 0.00 | - | 5 | 1,800 | 0.00% |
| JBL240419P00140000 | 2024-04-19 9:52AM EDT | 140.00 | 13.07 | 13.50 | 15.30 | +2.39 | +22.38% | 1 | 1,324 | 0.00% |
| JBL240419P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 18.90 | 17.50 | 19.90 | +10.30 | +119.77% | 1 | 1 | 0.00% |
| JBL240419P00155000 | 2024-03-15 10:38AM EDT | 155.00 | 28.23 | 18.50 | 22.40 | 0.00 | - | 4 | 0 | 0.00% |
| JBL240419P00160000 | 2024-03-15 3:11PM EDT | 160.00 | 38.60 | 25.30 | 27.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBL240419P00165000 | 2024-03-06 1:53PM EDT | 165.00 | 15.35 | 23.90 | 26.50 | 0.00 | - | 14 | 0 | 0.00% |
| JBL240419P00170000 | 2024-03-11 12:34PM EDT | 170.00 | 23.43 | 31.60 | 35.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.