Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920C00075000 | 2024-06-20 10:37AM EDT | 75.00 | 41.90 | 36.70 | 39.50 | 0.00 | - | - | 1 | 61.52% |
| JBL240920C00080000 | 2024-06-20 12:52PM EDT | 80.00 | 36.73 | 31.70 | 35.00 | 0.00 | - | - | 1 | 56.57% |
| JBL240920C00100000 | 2024-06-20 3:49PM EDT | 100.00 | 15.26 | 14.50 | 15.00 | 0.00 | - | 1 | 11 | 36.80% |
| JBL240920C00105000 | 2024-06-25 3:42PM EDT | 105.00 | 12.60 | 10.70 | 11.00 | +0.10 | +0.80% | 5 | 14 | 33.12% |
| JBL240920C00110000 | 2024-06-26 10:47AM EDT | 110.00 | 7.50 | 7.50 | 7.90 | -1.60 | -17.58% | 10 | 47 | 31.89% |
| JBL240920C00115000 | 2024-06-25 3:33PM EDT | 115.00 | 6.20 | 5.00 | 5.30 | -0.20 | -3.13% | 5 | 84 | 30.43% |
| JBL240920C00120000 | 2024-06-26 12:37PM EDT | 120.00 | 3.30 | 3.20 | 3.40 | -1.75 | -34.65% | 7 | 182 | 29.56% |
| JBL240920C00125000 | 2024-06-25 9:56AM EDT | 125.00 | 2.50 | 1.95 | 2.15 | -0.15 | -5.66% | 12 | 390 | 29.38% |
| JBL240920C00130000 | 2024-06-26 10:08AM EDT | 130.00 | 1.14 | 1.15 | 1.30 | -0.61 | -34.86% | 1 | 293 | 29.19% |
| JBL240920C00135000 | 2024-06-26 9:30AM EDT | 135.00 | 0.95 | 0.65 | 0.80 | -0.10 | -9.52% | 1 | 412 | 29.47% |
| JBL240920C00140000 | 2024-06-25 2:00PM EDT | 140.00 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 6 | 200 | 29.93% |
| JBL240920C00145000 | 2024-06-25 12:57PM EDT | 145.00 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 3 | 557 | 31.10% |
| JBL240920C00150000 | 2024-06-25 1:56PM EDT | 150.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 55 | 32.23% |
| JBL240920C00155000 | 2024-06-20 3:43PM EDT | 155.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 53 | 112 | 35.11% |
| JBL240920C00160000 | 2024-06-21 10:11AM EDT | 160.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 54 | 47.17% |
| JBL240920C00165000 | 2024-06-20 10:28AM EDT | 165.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 1 | 22 | 53.27% |
| JBL240920C00170000 | 2024-06-18 12:49PM EDT | 170.00 | 0.80 | 0.05 | 1.10 | 0.00 | - | 2 | 79 | 56.84% |
| JBL240920C00175000 | 2024-03-26 10:11AM EDT | 175.00 | 2.15 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 55.08% |
| JBL240920C00180000 | 2024-06-17 3:42PM EDT | 180.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 50.88% |
| JBL240920C00185000 | 2024-03-15 2:03PM EDT | 185.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 2 | 3 | 65.06% |
| JBL240920C00190000 | 2024-03-14 2:33PM EDT | 190.00 | 3.90 | 0.75 | 0.90 | 0.00 | - | 13 | 13 | 63.77% |
| JBL240920C00195000 | 2024-02-23 11:26AM EDT | 195.00 | 1.55 | 0.45 | 0.90 | 0.00 | - | 3 | 3 | 63.70% |
| JBL240920C00200000 | 2024-04-04 11:36AM EDT | 200.00 | 0.69 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.36% |
| JBL240920C00210000 | 2024-05-28 11:50AM EDT | 210.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.67% |
| JBL240920C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBL240920C00230000 | 2024-03-15 9:42AM EDT | 230.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 69.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920P00085000 | 2024-06-13 10:40AM EDT | 85.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 37.21% |
| JBL240920P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 0.42 | 0.30 | 0.55 | 0.00 | - | 2 | 9 | 31.62% |
| JBL240920P00095000 | 2024-06-21 9:39AM EDT | 95.00 | 1.02 | 0.65 | 0.80 | 0.00 | - | 6 | 24 | 28.11% |
| JBL240920P00100000 | 2024-06-20 3:57PM EDT | 100.00 | 1.80 | 1.30 | 1.40 | 0.00 | - | 140 | 230 | 26.17% |
| JBL240920P00105000 | 2024-06-26 11:28AM EDT | 105.00 | 2.50 | 2.40 | 2.60 | -0.48 | -16.11% | 25 | 166 | 25.45% |
| JBL240920P00110000 | 2024-06-24 3:12PM EDT | 110.00 | 3.78 | 4.10 | 4.30 | 0.00 | - | 2 | 130 | 24.13% |
| JBL240920P00115000 | 2024-06-26 9:34AM EDT | 115.00 | 6.50 | 6.50 | 6.90 | +0.87 | +15.45% | 15 | 139 | 23.68% |
| JBL240920P00120000 | 2024-06-21 2:24PM EDT | 120.00 | 9.20 | 8.20 | 10.10 | 0.00 | - | 3 | 150 | 22.55% |
| JBL240920P00125000 | 2024-06-20 2:36PM EDT | 125.00 | 13.89 | 12.00 | 13.90 | 0.00 | - | 479 | 370 | 20.78% |
| JBL240920P00130000 | 2024-06-21 12:52PM EDT | 130.00 | 16.60 | 17.70 | 20.00 | 0.00 | - | 2 | 257 | 33.61% |
| JBL240920P00135000 | 2024-06-20 10:09AM EDT | 135.00 | 17.90 | 22.30 | 23.30 | 0.00 | - | 37 | 337 | 22.49% |
| JBL240920P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 26.68 | 26.80 | 29.50 | 0.00 | - | 3 | 0 | 39.32% |
| JBL240920P00145000 | 2024-06-18 1:08PM EDT | 145.00 | 19.02 | 31.00 | 34.90 | 0.00 | - | 24 | 1 | 46.63% |
| JBL240920P00150000 | 2024-04-10 10:34AM EDT | 150.00 | 18.30 | 31.70 | 32.80 | 0.00 | - | 2 | 10 | 0.00% |
| JBL240920P00155000 | 2024-06-20 9:35AM EDT | 155.00 | 36.40 | 41.00 | 44.10 | 0.00 | - | 2 | 0 | 46.83% |
| JBL240920P00160000 | 2024-06-20 9:35AM EDT | 160.00 | 41.20 | 45.90 | 49.80 | 0.00 | - | 82 | 0 | 57.00% |
| JBL240920P00175000 | 2024-06-20 9:35AM EDT | 175.00 | 56.10 | 61.50 | 64.20 | 0.00 | - | - | 0 | 60.23% |
| JBL240920P00180000 | 2024-06-20 9:35AM EDT | 180.00 | 61.10 | 66.30 | 69.40 | 0.00 | - | - | 0 | 65.28% |
| JBL240920P00220000 | 2024-06-20 9:35AM EDT | 220.00 | 101.20 | 105.90 | 109.50 | 0.00 | - | - | 0 | 85.64% |
© 2024 Yahoo. All rights reserved.