John Bean Technologies Corporation (JBT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBT241018C00090000 | 2024-04-23 1:52PM EDT | 90.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JBT241018C00095000 | 2024-04-23 1:52PM EDT | 95.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JBT241018C00100000 | 2024-05-03 11:06AM EDT | 100.00 | 5.40 | 5.90 | 6.40 | 0.00 | - | 50 | 50 | 35.04% |
| JBT241018C00105000 | 2024-04-19 11:09AM EDT | 105.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | 1 | 7 | 30.81% |
| JBT241018C00110000 | 2024-05-02 1:58PM EDT | 110.00 | 2.40 | 2.70 | 3.10 | 0.00 | - | 2 | 13 | 33.33% |
| JBT241018C00115000 | 2024-05-10 12:01PM EDT | 115.00 | 1.90 | 1.65 | 1.95 | 0.00 | - | 7 | 8 | 32.02% |
| JBT241018C00120000 | 2024-04-22 9:32AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| JBT241018C00125000 | 2024-03-07 12:20PM EDT | 125.00 | 3.80 | 2.40 | 2.70 | 0.00 | - | 1 | 1 | 45.02% |
| JBT241018C00130000 | 2024-03-18 10:44AM EDT | 130.00 | 2.30 | 0.75 | 1.00 | 0.00 | - | 2 | 2 | 36.52% |
| JBT241018C00135000 | 2024-03-14 10:35AM EDT | 135.00 | 1.95 | 0.70 | 0.90 | 0.00 | - | 2 | 7 | 38.67% |
| JBT241018C00155000 | 2024-04-19 12:27PM EDT | 155.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 39.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBT241018P00065000 | 2024-03-22 9:53AM EDT | 65.00 | 0.71 | 1.10 | 1.40 | 0.00 | - | 3 | 5 | 50.10% |
| JBT241018P00070000 | 2024-04-08 1:25PM EDT | 70.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | - | 1 | 42.02% |
| JBT241018P00075000 | 2024-02-21 12:55PM EDT | 75.00 | 1.83 | 1.40 | 1.65 | 0.00 | - | - | 1 | 38.68% |
| JBT241018P00080000 | 2024-04-10 2:17PM EDT | 80.00 | 3.10 | 2.10 | 2.35 | 0.00 | - | 1 | 4 | 35.99% |
| JBT241018P00085000 | 2024-04-23 1:52PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| JBT241018P00090000 | 2024-05-30 2:03PM EDT | 90.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 5 | 135 | 30.24% |
| JBT241018P00095000 | 2024-04-05 10:47AM EDT | 95.00 | 8.00 | 8.80 | 9.20 | 0.00 | - | 1 | 2 | 40.31% |
| JBT241018P00100000 | 2024-04-04 11:03AM EDT | 100.00 | 8.20 | 11.80 | 12.30 | 0.00 | - | 7 | 7 | 41.13% |
| JBT241018P00105000 | 2024-04-05 2:18PM EDT | 105.00 | 12.40 | 15.30 | 15.80 | 0.00 | - | 3 | 3 | 42.08% |
| JBT241018P00110000 | 2024-05-21 9:33AM EDT | 110.00 | 18.37 | 15.40 | 16.00 | 0.00 | - | 8 | 0 | 24.84% |
© 2024 Yahoo. All rights reserved.