Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,029.20 -2,840.90 (-4.52%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
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 | 68.60% |
| JBL240517C00110000 | 2024-04-29 1:37PM EDT | 110.00 | 9.91 | 8.00 | 8.80 | 0.00 | - | 1 | 29 | 40.87% |
| JBL240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 5.20 | 4.80 | 5.10 | -1.20 | -18.75% | 1 | 50 | 36.96% |
| JBL240517C00120000 | 2024-04-30 2:29PM EDT | 120.00 | 2.90 | 2.35 | 2.50 | -0.70 | -19.44% | 101 | 89 | 34.91% |
| JBL240517C00125000 | 2024-04-30 2:31PM EDT | 125.00 | 1.25 | 0.95 | 1.05 | -0.30 | -19.35% | 563 | 1,563 | 34.23% |
| JBL240517C00130000 | 2024-04-30 3:24PM EDT | 130.00 | 0.41 | 0.30 | 0.45 | -0.04 | -8.89% | 30 | 568 | 35.60% |
| JBL240517C00135000 | 2024-04-30 3:17PM EDT | 135.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 555 | 1,699 | 37.50% |
| JBL240517C00140000 | 2024-04-30 3:22PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 1,251 | 40.04% |
| JBL240517C00145000 | 2024-04-25 1:42PM EDT | 145.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 10 | 1,600 | 57.03% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 396 | 54.39% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 53.13% |
| JBL240517C00160000 | 2024-04-17 12:58PM EDT | 160.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 61 | 78.13% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 41 | 94.04% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.23% |
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 | 57.52% |
| JBL240517P00100000 | 2024-04-30 10:14AM EDT | 100.00 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 11 | 225 | 49.95% |
| JBL240517P00105000 | 2024-04-30 3:29PM EDT | 105.00 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 1 | 20 | 37.79% |
| JBL240517P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.85 | 0.90 | 1.00 | +0.05 | +6.25% | 4 | 327 | 35.01% |
| JBL240517P00115000 | 2024-04-30 2:29PM EDT | 115.00 | 2.20 | 2.30 | 2.45 | +0.45 | +25.71% | 34 | 875 | 34.06% |
| JBL240517P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 4.60 | 4.70 | 5.00 | +0.70 | +17.95% | 137 | 482 | 33.52% |
| JBL240517P00125000 | 2024-04-30 1:19PM EDT | 125.00 | 7.79 | 8.20 | 9.80 | +0.69 | +9.72% | 7 | 584 | 47.49% |
| JBL240517P00130000 | 2024-04-30 1:19PM EDT | 130.00 | 12.02 | 11.90 | 13.90 | +0.85 | +7.61% | 2 | 931 | 49.12% |
| JBL240517P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 16.28 | 15.60 | 18.90 | 0.00 | - | 16 | 201 | 59.94% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 21.50 | 23.30 | 0.00 | - | 16 | 0 | 58.30% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 25.50 | 29.20 | 0.00 | - | 4 | 0 | 84.06% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 89.28% |
© 2024 Yahoo. All rights reserved.