Jacobs Solutions Inc. (J)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115C00065000 | 2023-11-30 10:54AM EDT | 65.00 | 64.50 | 64.60 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| J241115C00090000 | 2023-12-11 3:41PM EDT | 90.00 | 43.00 | 45.10 | 49.90 | 0.00 | - | - | 1 | 40.04% |
| J241115C00100000 | 2024-05-07 10:50AM EDT | 100.00 | 45.20 | 38.50 | 42.70 | 0.00 | - | 2 | 3 | 53.33% |
| J241115C00115000 | 2023-12-29 12:47PM EDT | 115.00 | 22.90 | 28.60 | 30.80 | 0.00 | - | 1 | 1 | 49.70% |
| J241115C00120000 | 2024-03-14 10:16AM EDT | 120.00 | 34.40 | 28.30 | 31.50 | 0.00 | - | 7 | 4 | 57.97% |
| J241115C00125000 | 2024-02-01 11:49AM EDT | 125.00 | 19.30 | 25.50 | 28.60 | 0.00 | - | 1 | 13 | 57.97% |
| J241115C00130000 | 2024-06-25 2:40PM EDT | 130.00 | 15.13 | 14.00 | 15.60 | 0.00 | - | 25 | 29 | 30.43% |
| J241115C00135000 | 2024-06-20 1:43PM EDT | 135.00 | 12.50 | 10.70 | 11.20 | 0.00 | - | 1 | 15 | 25.78% |
| J241115C00140000 | 2024-06-26 12:17PM EDT | 140.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 3 | 58 | 24.10% |
| J241115C00145000 | 2024-06-17 1:33PM EDT | 145.00 | 6.20 | 5.40 | 5.70 | 0.00 | - | 2 | 560 | 23.12% |
| J241115C00150000 | 2024-06-26 11:59AM EDT | 150.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 4 | 232 | 22.21% |
| J241115C00155000 | 2024-06-24 12:50PM EDT | 155.00 | 3.10 | 2.00 | 2.40 | 0.00 | - | 2 | 144 | 21.44% |
| J241115C00160000 | 2024-06-25 1:13PM EDT | 160.00 | 1.60 | 1.10 | 1.50 | 0.00 | - | 1 | 341 | 21.09% |
| J241115C00165000 | 2024-06-25 12:01PM EDT | 165.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 114 | 21.39% |
| J241115C00170000 | 2024-06-25 3:49PM EDT | 170.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 2 | 101 | 21.61% |
| J241115C00175000 | 2024-04-30 11:18AM EDT | 175.00 | 1.45 | 0.05 | 2.45 | 0.00 | - | 1 | 8 | 34.23% |
| J241115C00180000 | 2024-04-26 11:19AM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 46.66% |
| J241115C00185000 | 2024-03-13 12:10PM EDT | 185.00 | 1.75 | 0.65 | 3.20 | 0.00 | - | 10 | 7 | 42.92% |
| J241115C00190000 | 2023-10-26 12:29PM EDT | 190.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 52.93% |
| J241115C00200000 | 2023-11-22 10:38AM EDT | 200.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 37.22% |
| J241115C00220000 | 2024-06-21 12:15PM EDT | 220.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 42 | 35.89% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115P00065000 | 2023-12-01 1:09PM EDT | 65.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 63.97% |
| J241115P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 67.16% |
| J241115P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 6 | 9 | 55.08% |
| J241115P00085000 | 2024-01-11 12:43PM EDT | 85.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 66.27% |
| J241115P00090000 | 2024-02-27 11:15AM EDT | 90.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 11 | 12 | 51.11% |
| J241115P00095000 | 2024-02-07 11:26AM EDT | 95.00 | 0.82 | 0.00 | 3.50 | 0.00 | - | - | 4 | 60.73% |
| J241115P00100000 | 2023-12-12 10:52AM EDT | 100.00 | 2.20 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 44.62% |
| J241115P00105000 | 2024-02-29 1:48PM EDT | 105.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 30 | 56.35% |
| J241115P00110000 | 2024-05-28 9:37AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| J241115P00115000 | 2024-05-13 10:58AM EDT | 115.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 2 | 26 | 25.50% |
| J241115P00120000 | 2024-06-20 2:28PM EDT | 120.00 | 1.35 | 1.15 | 1.45 | 0.00 | - | 2 | 51 | 23.22% |
| J241115P00125000 | 2024-05-06 9:52AM EDT | 125.00 | 1.60 | 1.95 | 2.50 | 0.00 | - | 6 | 22 | 23.30% |
| J241115P00130000 | 2024-06-13 12:03PM EDT | 130.00 | 3.40 | 1.85 | 3.00 | 0.00 | - | 10 | 68 | 19.98% |
| J241115P00135000 | 2024-06-26 10:51AM EDT | 135.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 1 | 24 | 19.01% |
| J241115P00140000 | 2024-06-26 2:58PM EDT | 140.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 1 | 119 | 18.20% |
| J241115P00145000 | 2024-06-04 2:07PM EDT | 145.00 | 10.30 | 8.80 | 9.20 | 0.00 | - | 6 | 372 | 17.04% |
| J241115P00150000 | 2024-06-25 12:03PM EDT | 150.00 | 11.60 | 11.60 | 14.40 | 0.00 | - | 3 | 238 | 22.39% |
| J241115P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 13.20 | 18.60 | 22.90 | 0.00 | - | 1 | 81 | 37.67% |
| J241115P00165000 | 2024-05-24 12:21PM EDT | 165.00 | 25.00 | 22.10 | 26.30 | 0.00 | - | 1 | 1 | 19.87% |
© 2024 Yahoo. All rights reserved.