Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,836.12 +4,245.75 (+6.89%) CMC Crypto 200
1,391.34 +123.40 (+9.73%)
Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517C00105000 | 2024-05-15 2:54PM EDT | 105.00 | 9.17 | 9.60 | 12.60 | -17.13 | -65.13% | 3 | 1 | 93.07% |
| JBL240517C00110000 | 2024-05-15 1:03PM EDT | 110.00 | 5.00 | 5.40 | 7.70 | -2.80 | -35.90% | 12 | 28 | 74.61% |
| JBL240517C00115000 | 2024-05-15 3:36PM EDT | 115.00 | 1.70 | 1.20 | 2.10 | -1.40 | -45.16% | 103 | 112 | 44.14% |
| JBL240517C00120000 | 2024-05-15 1:47PM EDT | 120.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 15 | 2,104 | 39.16% |
| JBL240517C00125000 | 2024-05-15 12:30PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.10 | -50.00% | 43 | 3,888 | 55.47% |
| JBL240517C00130000 | 2024-05-14 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2,380 | 88.09% |
| JBL240517C00135000 | 2024-05-10 3:56PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 2,558 | 72.66% |
| JBL240517C00140000 | 2024-05-06 3:20PM EDT | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 1,247 | 87.50% |
| JBL240517C00145000 | 2024-05-13 1:06PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 1,519 | 100.78% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 114.06% |
| JBL240517C00155000 | 2024-05-15 12:25PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 100 | 126.56% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 61 | 223.44% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 217.19% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 270.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517P00095000 | 2024-05-15 11:31AM EDT | 95.00 | 0.04 | 0.00 | 0.25 | -0.45 | -91.84% | 1 | 3 | 114.45% |
| JBL240517P00100000 | 2024-05-09 10:14AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 225 | 85.16% |
| JBL240517P00105000 | 2024-05-09 2:54PM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 53.52% |
| JBL240517P00110000 | 2024-05-15 12:09PM EDT | 110.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 13 | 323 | 38.87% |
| JBL240517P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 0.90 | 0.55 | 1.45 | +0.25 | +38.46% | 277 | 937 | 40.53% |
| JBL240517P00120000 | 2024-05-15 3:12PM EDT | 120.00 | 4.94 | 4.10 | 4.70 | +1.94 | +64.67% | 2 | 454 | 34.67% |
| JBL240517P00125000 | 2024-05-14 1:22PM EDT | 125.00 | 7.70 | 9.00 | 11.20 | 0.00 | - | 32 | 571 | 79.59% |
| JBL240517P00130000 | 2024-05-14 10:28AM EDT | 130.00 | 16.20 | 12.50 | 14.50 | +3.95 | +32.24% | 7 | 141 | 25.00% |
| JBL240517P00135000 | 2024-05-15 9:39AM EDT | 135.00 | 21.20 | 18.50 | 20.40 | +3.20 | +17.78% | 9 | 2 | 142.97% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 23.10 | 26.50 | 0.00 | - | 16 | 0 | 128.13% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 26.20 | 28.40 | 0.00 | - | 4 | 0 | 0.00% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 32.80 | 36.30 | 0.00 | - | 1 | 0 | 124.22% |
© 2024 Yahoo. All rights reserved.