Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
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 | 92.53% |
| JBL240517C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 6.80 | 6.40 | 7.00 | 0.00 | - | 8 | 28 | 37.79% |
| JBL240517C00115000 | 2024-05-03 9:48AM EDT | 115.00 | 4.00 | 3.00 | 3.20 | +0.80 | +25.00% | 3 | 90 | 30.59% |
| JBL240517C00120000 | 2024-05-03 10:41AM EDT | 120.00 | 1.45 | 1.10 | 1.30 | +0.20 | +16.00% | 3 | 158 | 31.25% |
| JBL240517C00125000 | 2024-05-03 9:49AM EDT | 125.00 | 0.60 | 0.35 | 0.60 | +0.15 | +33.33% | 4 | 2,301 | 35.13% |
| JBL240517C00130000 | 2024-05-02 11:27AM EDT | 130.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 5 | 566 | 37.45% |
| JBL240517C00135000 | 2024-05-02 3:43PM EDT | 135.00 | 0.05 | 0.05 | 0.30 | -0.03 | -37.50% | 16 | 2,368 | 48.34% |
| JBL240517C00140000 | 2024-05-02 12:24PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,249 | 42.38% |
| JBL240517C00145000 | 2024-05-02 12:50PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,599 | 53.91% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 396 | 85.69% |
| 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 | 1.35 | 0.00 | - | 7 | 61 | 101.17% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 108.40% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.70% |
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 | 59.67% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 225 | 47.66% |
| JBL240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 49 | 38 | 33.20% |
| JBL240517P00110000 | 2024-05-02 10:26AM EDT | 110.00 | 1.40 | 0.80 | 0.95 | 0.00 | - | 6 | 324 | 32.47% |
| JBL240517P00115000 | 2024-05-03 11:20AM EDT | 115.00 | 2.35 | 2.35 | 2.55 | -0.45 | -15.25% | 3 | 894 | 30.81% |
| JBL240517P00120000 | 2024-05-02 2:36PM EDT | 120.00 | 5.92 | 5.10 | 5.70 | 0.00 | - | 12 | 448 | 32.13% |
| JBL240517P00125000 | 2024-05-03 10:59AM EDT | 125.00 | 9.57 | 9.30 | 10.30 | -0.28 | -2.84% | 4 | 577 | 41.43% |
| JBL240517P00130000 | 2024-05-01 3:01PM EDT | 130.00 | 13.36 | 13.10 | 15.40 | -0.59 | -4.23% | 1 | 342 | 55.57% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 17.50 | 20.40 | 0.00 | - | 320 | 2 | 66.85% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 23.80 | 25.30 | 0.00 | - | 16 | 0 | 53.61% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 28.50 | 30.10 | 0.00 | - | 4 | 0 | 79.79% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 33.10 | 35.50 | 0.00 | - | 1 | 0 | 98.10% |
© 2024 Yahoo. All rights reserved.