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
8,157.14 +10.28 (+0.13%) Bitcoin USD
66,202.07 -83.28 (-0.13%) CMC Crypto 200
1,385.18 -2.98 (-0.21%)
Jacobs Solutions Inc. (J)
NYSE - NYSE Delayed 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 | 51.43% |
| J241115C00100000 | 2024-05-07 10:50AM EDT | 100.00 | 45.20 | 38.50 | 42.70 | 0.00 | - | 2 | 3 | 57.18% |
| J241115C00115000 | 2023-12-29 12:47PM EDT | 115.00 | 22.90 | 28.60 | 30.80 | 0.00 | - | 1 | 1 | 51.61% |
| J241115C00120000 | 2024-03-14 10:16AM EDT | 120.00 | 34.40 | 28.30 | 31.50 | 0.00 | - | 7 | 4 | 59.00% |
| J241115C00125000 | 2024-02-01 11:49AM EDT | 125.00 | 19.30 | 25.50 | 28.60 | 0.00 | - | 1 | 13 | 58.69% |
| J241115C00130000 | 2024-05-20 1:58PM EDT | 130.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J241115C00135000 | 2024-06-12 12:06PM EDT | 135.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J241115C00140000 | 2024-06-10 3:28PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| J241115C00145000 | 2024-06-11 1:56PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| J241115C00150000 | 2024-06-14 3:02PM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| J241115C00155000 | 2024-06-12 12:06PM EDT | 155.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| J241115C00160000 | 2024-06-10 1:29PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| J241115C00165000 | 2024-06-10 3:53PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| J241115C00170000 | 2024-04-03 12:42PM EDT | 170.00 | 3.90 | 2.05 | 2.45 | 0.00 | - | 4 | 100 | 31.30% |
| J241115C00175000 | 2024-04-30 11:18AM EDT | 175.00 | 1.45 | 0.05 | 2.45 | 0.00 | - | 1 | 8 | 34.02% |
| J241115C00180000 | 2024-04-26 11:19AM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 46.16% |
| J241115C00185000 | 2024-03-13 12:10PM EDT | 185.00 | 1.75 | 0.65 | 3.20 | 0.00 | - | 10 | 7 | 42.44% |
| J241115C00190000 | 2023-10-26 12:29PM EDT | 190.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 52.20% |
| J241115C00200000 | 2023-11-22 10:38AM EDT | 200.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 36.71% |
| J241115C00220000 | 2024-06-14 9:37AM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 61.28% |
| J241115P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| J241115P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 6 | 9 | 52.59% |
| J241115P00085000 | 2024-01-11 12:43PM EDT | 85.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 63.31% |
| J241115P00090000 | 2024-02-27 11:15AM EDT | 90.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 11 | 12 | 59.13% |
| J241115P00095000 | 2024-02-07 11:26AM EDT | 95.00 | 0.82 | 0.00 | 3.50 | 0.00 | - | - | 4 | 57.87% |
| J241115P00100000 | 2023-12-12 10:52AM EDT | 100.00 | 2.20 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 42.35% |
| J241115P00105000 | 2024-02-29 1:48PM EDT | 105.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 30 | 53.54% |
| J241115P00110000 | 2024-05-28 9:37AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| J241115P00115000 | 2024-05-13 10:58AM EDT | 115.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 2 | 26 | 23.85% |
| J241115P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| J241115P00125000 | 2024-05-06 9:52AM EDT | 125.00 | 1.60 | 1.95 | 2.50 | 0.00 | - | 6 | 22 | 21.51% |
| J241115P00130000 | 2024-06-13 12:03PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| J241115P00135000 | 2024-06-11 3:39PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| J241115P00140000 | 2024-06-11 3:50PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| J241115P00145000 | 2024-06-04 2:07PM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| J241115P00150000 | 2024-04-30 11:59AM EDT | 150.00 | 10.60 | 11.60 | 16.30 | 0.00 | - | 1 | 247 | 24.92% |
| J241115P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 13.20 | 18.60 | 22.90 | 0.00 | - | 1 | 81 | 33.99% |
| J241115P00165000 | 2024-05-24 12:21PM EDT | 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.