Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,134.20 -12.66 (-0.16%) Bitcoin USD
65,887.13 -800.06 (-1.20%) CMC Crypto 200
1,357.96 -30.20 (-2.18%)
Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719C00065000 | 2024-01-19 4:53PM EDT | 65.00 | 68.74 | 81.10 | 86.00 | 0.00 | - | 1 | 13 | 317.43% |
| J240719C00070000 | 2023-11-28 2:59PM EDT | 70.00 | 56.00 | 59.30 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| J240719C00090000 | 2024-04-17 1:43PM EDT | 90.00 | 55.89 | 44.80 | 49.50 | 0.00 | - | - | 1 | 103.03% |
| J240719C00100000 | 2024-05-03 3:39PM EDT | 100.00 | 49.36 | 38.00 | 42.40 | 0.00 | - | 5 | 5 | 92.99% |
| J240719C00115000 | 2024-02-13 12:39PM EDT | 115.00 | 32.92 | 34.50 | 38.30 | 0.00 | - | - | 2 | 152.94% |
| J240719C00120000 | 2024-01-09 3:38PM EDT | 120.00 | 15.80 | 26.30 | 28.60 | 0.00 | - | - | 1 | 109.18% |
| J240719C00125000 | 2024-06-10 10:26AM EDT | 125.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| J240719C00130000 | 2024-05-29 3:16PM EDT | 130.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
| J240719C00135000 | 2024-06-14 9:32AM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J240719C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 1.56% |
| J240719C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,670 | 3.13% |
| J240719C00150000 | 2024-06-14 11:25AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| J240719C00155000 | 2024-05-14 12:25PM EDT | 155.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 228 | 28.83% |
| J240719C00160000 | 2024-06-12 11:50AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| J240719C00165000 | 2024-04-26 1:30PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 94 | 60.52% |
| J240719C00170000 | 2024-05-06 3:11PM EDT | 170.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 2 | 13 | 50.54% |
| J240719C00175000 | 2024-04-01 12:00PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 72.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719P00065000 | 2024-01-12 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 130.08% |
| J240719P00070000 | 2023-12-06 2:28PM EDT | 70.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 170.12% |
| J240719P00080000 | 2023-11-16 11:04AM EDT | 80.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | - | 1 | 103.81% |
| J240719P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 88.18% |
| J240719P00090000 | 2023-12-18 1:30PM EDT | 90.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 5 | 16 | 84.33% |
| J240719P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.51% |
| J240719P00100000 | 2024-04-04 11:46AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 62.31% |
| J240719P00105000 | 2024-02-05 1:53PM EDT | 105.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 65.48% |
| J240719P00110000 | 2024-02-15 12:54PM EDT | 110.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 56.23% |
| J240719P00115000 | 2024-02-20 12:12PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 46.07% |
| J240719P00120000 | 2024-04-23 11:02AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| J240719P00125000 | 2024-02-05 2:52PM EDT | 125.00 | 3.10 | 1.15 | 1.30 | 0.00 | - | 2 | 9 | 35.44% |
| J240719P00130000 | 2024-05-31 1:44PM EDT | 130.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 6.25% |
| J240719P00135000 | 2024-06-13 3:57PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 1.56% |
| J240719P00140000 | 2024-06-11 3:12PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| J240719P00145000 | 2024-05-15 3:12PM EDT | 145.00 | 7.80 | 6.10 | 8.00 | 0.00 | - | 2 | 168 | 21.39% |
| J240719P00150000 | 2024-04-23 1:50PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| J240719P00160000 | 2024-03-19 11:13AM EDT | 160.00 | 12.10 | 14.30 | 17.20 | 0.00 | - | 20 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.