Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| JBL240517C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 10.50 | 11.60 | 13.90 | 0.00 | - | 2 | 25 | 60.89% |
| JBL240517C00115000 | 2024-04-23 11:40AM EDT | 115.00 | 7.40 | 7.60 | 9.50 | +0.50 | +7.25% | 1 | 54 | 50.67% |
| JBL240517C00120000 | 2024-04-23 3:11PM EDT | 120.00 | 4.40 | 4.30 | 4.50 | +0.60 | +15.79% | 36 | 42 | 32.79% |
| JBL240517C00125000 | 2024-04-23 3:24PM EDT | 125.00 | 2.25 | 2.10 | 2.25 | +0.29 | +14.80% | 63 | 337 | 31.59% |
| JBL240517C00130000 | 2024-04-23 2:58PM EDT | 130.00 | 0.81 | 0.75 | 0.95 | 0.00 | - | 21 | 432 | 30.70% |
| JBL240517C00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 23 | 465 | 31.35% |
| JBL240517C00140000 | 2024-04-22 1:08PM EDT | 140.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 13 | 1,261 | 35.01% |
| JBL240517C00145000 | 2024-04-23 12:45PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 113 | 1,623 | 31.93% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 396 | 50.64% |
| JBL240517C00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 102 | 45.90% |
| JBL240517C00160000 | 2024-04-17 12:58PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 62.99% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 68.36% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.60% |
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 | 55.18% |
| JBL240517P00100000 | 2024-04-19 2:18PM EDT | 100.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 4 | 224 | 47.71% |
| JBL240517P00105000 | 2024-04-23 3:26PM EDT | 105.00 | 0.30 | 0.15 | 0.40 | -0.07 | -18.92% | 1 | 17 | 38.92% |
| JBL240517P00110000 | 2024-04-23 11:59AM EDT | 110.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 3 | 320 | 33.79% |
| JBL240517P00115000 | 2024-04-23 1:51PM EDT | 115.00 | 1.70 | 1.40 | 1.55 | +0.15 | +9.68% | 12 | 745 | 31.42% |
| JBL240517P00120000 | 2024-04-23 3:18PM EDT | 120.00 | 3.20 | 3.00 | 3.20 | -0.50 | -13.51% | 15 | 408 | 29.44% |
| JBL240517P00125000 | 2024-04-23 2:40PM EDT | 125.00 | 6.05 | 5.80 | 6.00 | -0.65 | -9.70% | 11 | 642 | 28.44% |
| JBL240517P00130000 | 2024-04-22 3:21PM EDT | 130.00 | 10.70 | 9.50 | 11.30 | 0.00 | - | 14 | 936 | 43.74% |
| JBL240517P00135000 | 2024-04-19 2:09PM EDT | 135.00 | 14.50 | 13.60 | 15.70 | 0.00 | - | 5 | 387 | 48.05% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 17.20 | 21.50 | 0.00 | - | 16 | 37 | 66.53% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 23.40 | 26.10 | 0.00 | - | 4 | 0 | 50.88% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 83.89% |
© 2024 Yahoo. All rights reserved.