Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| J241018C00130000 | 2024-05-14 9:56AM EDT | 130.00 | 14.10 | 11.10 | 13.50 | 0.00 | - | - | 2 | 29.88% |
| J241018C00135000 | 2024-06-27 12:42PM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J241018C00140000 | 2024-06-26 3:51PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| J241018C00145000 | 2024-06-18 10:37AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| J241018C00150000 | 2024-06-24 3:22PM EDT | 150.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| J241018C00155000 | 2024-06-28 2:02PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| J241018C00160000 | 2024-04-30 3:40PM EDT | 160.00 | 3.35 | 0.85 | 1.20 | 0.00 | - | 5 | 10 | 23.38% |
| J241018C00165000 | 2024-06-21 3:48PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| J241018C00170000 | 2024-05-13 11:33AM EDT | 170.00 | 0.80 | 0.20 | 2.20 | 0.00 | - | 1 | 39 | 35.57% |
| J241018C00175000 | 2024-03-21 2:54PM EDT | 175.00 | 2.50 | 0.85 | 1.05 | 0.00 | - | 2 | 2 | 31.48% |
| J241018C00180000 | 2024-04-26 3:32PM EDT | 180.00 | 0.58 | 0.00 | 3.00 | 0.00 | - | 7 | 10 | 46.02% |
| J241018C00185000 | 2024-03-28 10:25AM EDT | 185.00 | 1.25 | 0.25 | 0.45 | 0.00 | - | 4 | 4 | 30.69% |
| J241018C00190000 | 2024-03-08 3:37PM EDT | 190.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 38.72% |
| J241018C00220000 | 2024-06-24 12:33PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241018P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.38% |
| J241018P00120000 | 2024-05-14 10:34AM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| J241018P00125000 | 2024-06-24 10:43AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| J241018P00130000 | 2024-06-05 3:55PM EDT | 130.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| J241018P00135000 | 2024-06-24 3:49PM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| J241018P00140000 | 2024-06-28 2:55PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J241018P00145000 | 2024-06-28 2:49PM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| J241018P00150000 | 2024-06-24 3:51PM EDT | 150.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| J241018P00155000 | 2024-02-28 12:29PM EDT | 155.00 | 11.50 | 7.60 | 9.80 | 0.00 | - | - | 20 | 0.00% |
| J241018P00170000 | 2024-03-27 3:08PM EDT | 170.00 | 19.45 | 22.50 | 27.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.