Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,255.02 +1,006.44 (+1.54%) CMC Crypto 200
1,374.50 -8.17 (-0.59%)
Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 699.71% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 540.82% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 33.90 | 37.10 | 0.00 | - | 3 | 13 | 0.00% |
| JBL240621C00090000 | 2024-06-18 9:47AM EDT | 90.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JBL240621C00095000 | 2024-06-17 10:40AM EDT | 95.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| JBL240621C00100000 | 2024-06-18 3:03PM EDT | 100.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| JBL240621C00105000 | 2024-06-12 2:11PM EDT | 105.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| JBL240621C00110000 | 2024-06-18 3:31PM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 0.00% |
| JBL240621C00115000 | 2024-06-18 3:55PM EDT | 115.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,021 | 0.00% |
| JBL240621C00120000 | 2024-06-18 3:50PM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 285 | 1,854 | 0.00% |
| JBL240621C00125000 | 2024-06-18 3:59PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 935 | 1,633 | 0.00% |
| JBL240621C00130000 | 2024-06-18 3:59PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 999 | 1,888 | 12.50% |
| JBL240621C00135000 | 2024-06-18 3:59PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,950 | 1,989 | 25.00% |
| JBL240621C00140000 | 2024-06-18 3:56PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 327 | 1,009 | 25.00% |
| JBL240621C00145000 | 2024-06-18 3:58PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 397 | 1,222 | 50.00% |
| JBL240621C00150000 | 2024-06-18 3:59PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 427 | 786 | 50.00% |
| JBL240621C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 412 | 1,094 | 50.00% |
| JBL240621C00160000 | 2024-06-18 3:58PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 248 | 1,283 | 50.00% |
| JBL240621C00165000 | 2024-06-18 3:55PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 700 | 1,030 | 50.00% |
| JBL240621C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 450 | 50.00% |
| JBL240621C00175000 | 2024-06-18 12:15PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 361 | 703 | 50.00% |
| JBL240621C00180000 | 2024-06-18 9:31AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| JBL240621C00190000 | 2024-05-30 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 266 | 50.00% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 215.63% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 422 | 226.56% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 62 | 248.44% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 37 | 791.80% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 456.25% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 557.03% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 529.69% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 531.84% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 10 | 17 | 471.09% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 2 | 82 | 426.95% |
| JBL240621P00085000 | 2024-06-18 2:34PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
| JBL240621P00090000 | 2024-06-17 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 50.00% |
| JBL240621P00095000 | 2024-06-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 652 | 773 | 50.00% |
| JBL240621P00100000 | 2024-06-18 3:58PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 850 | 1,466 | 50.00% |
| JBL240621P00105000 | 2024-06-18 3:59PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 892 | 919 | 50.00% |
| JBL240621P00110000 | 2024-06-18 3:59PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 868 | 1,572 | 50.00% |
| JBL240621P00115000 | 2024-06-18 3:59PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 444 | 1,200 | 25.00% |
| JBL240621P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,043 | 1,234 | 12.50% |
| JBL240621P00125000 | 2024-06-18 3:57PM EDT | 125.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 205 | 1,139 | 3.13% |
| JBL240621P00130000 | 2024-06-18 3:59PM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 231 | 637 | 0.00% |
| JBL240621P00135000 | 2024-06-18 3:39PM EDT | 135.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 91 | 549 | 0.00% |
| JBL240621P00140000 | 2024-06-18 1:15PM EDT | 140.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 16 | 168 | 0.00% |
| JBL240621P00145000 | 2024-06-18 12:10PM EDT | 145.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 29.10 | 33.40 | 0.00 | - | 320 | 1 | 413.28% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 582.81% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.