Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,694.02 -901.05 (-1.46%) CMC Crypto 200
1,263.62 -20.21 (-1.57%)
Jabil Inc. (JBL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240719C00065000 | 2024-06-18 10:50AM EDT | 65.00 | 64.10 | 42.00 | 46.30 | 0.00 | - | - | 1 | 120.51% |
| JBL240719C00100000 | 2024-06-27 3:56PM EDT | 100.00 | 8.80 | 8.40 | 11.50 | 0.00 | - | 4 | 6 | 61.43% |
| JBL240719C00105000 | 2024-06-27 3:00PM EDT | 105.00 | 5.10 | 5.10 | 7.20 | 0.00 | - | 8 | 14 | 49.71% |
| JBL240719C00110000 | 2024-06-28 3:54PM EDT | 110.00 | 2.37 | 2.25 | 2.45 | +0.32 | +15.61% | 62 | 411 | 28.82% |
| JBL240719C00115000 | 2024-06-28 3:56PM EDT | 115.00 | 0.80 | 0.70 | 0.90 | -0.02 | -2.44% | 90 | 1,194 | 28.52% |
| JBL240719C00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.30 | 0.25 | 0.30 | +0.01 | +3.45% | 90 | 848 | 29.35% |
| JBL240719C00125000 | 2024-06-28 3:14PM EDT | 125.00 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 8 | 1,110 | 35.01% |
| JBL240719C00130000 | 2024-06-28 3:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 44 | 680 | 37.79% |
| JBL240719C00135000 | 2024-06-28 3:56PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 8 | 450 | 44.34% |
| JBL240719C00140000 | 2024-06-28 3:35PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 309 | 1,541 | 50.39% |
| JBL240719C00145000 | 2024-06-28 3:06PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 465 | 51.17% |
| JBL240719C00150000 | 2024-06-26 3:56PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 353 | 51.95% |
| JBL240719C00155000 | 2024-06-21 1:03PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 95 | 56.64% |
| JBL240719C00160000 | 2024-06-26 11:38AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 85 | 60.94% |
| JBL240719C00165000 | 2024-06-24 10:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 65.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240719P00065000 | 2024-06-11 2:47PM EDT | 65.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | - | 1 | 135.40% |
| JBL240719P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 1.75 | 0.00 | 1.30 | 0.00 | - | - | 3 | 118.85% |
| JBL240719P00090000 | 2024-06-27 3:54PM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 55.27% |
| JBL240719P00095000 | 2024-06-28 12:33PM EDT | 95.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 3 | 32 | 35.35% |
| JBL240719P00100000 | 2024-06-28 1:39PM EDT | 100.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 48 | 132 | 30.08% |
| JBL240719P00105000 | 2024-06-28 2:54PM EDT | 105.00 | 1.25 | 1.00 | 1.65 | -0.25 | -16.67% | 60 | 487 | 31.23% |
| JBL240719P00110000 | 2024-06-28 3:48PM EDT | 110.00 | 3.10 | 2.70 | 3.40 | -0.70 | -18.42% | 140 | 633 | 26.31% |
| JBL240719P00115000 | 2024-06-28 11:58AM EDT | 115.00 | 6.30 | 6.40 | 7.60 | -1.20 | -16.00% | 3 | 1,055 | 34.52% |
| JBL240719P00120000 | 2024-06-28 12:42PM EDT | 120.00 | 11.45 | 9.30 | 13.60 | -0.45 | -3.78% | 4 | 747 | 59.64% |
| JBL240719P00125000 | 2024-06-27 12:18PM EDT | 125.00 | 15.20 | 14.20 | 18.50 | 0.00 | - | 3 | 8 | 70.65% |
| JBL240719P00130000 | 2024-06-21 11:13AM EDT | 130.00 | 15.79 | 19.20 | 23.00 | 0.00 | - | 2 | 8 | 74.71% |
| JBL240719P00135000 | 2024-06-21 2:24PM EDT | 135.00 | 21.10 | 24.00 | 28.50 | 0.00 | - | 1 | 0 | 91.67% |
| JBL240719P00140000 | 2024-06-20 9:35AM EDT | 140.00 | 20.90 | 29.00 | 33.30 | 0.00 | - | - | 0 | 98.00% |
| JBL240719P00145000 | 2024-06-20 9:35AM EDT | 145.00 | 25.50 | 34.00 | 38.50 | 0.00 | - | - | 0 | 50.00% |
| JBL240719P00155000 | 2024-06-20 9:35AM EDT | 155.00 | 35.60 | 44.00 | 48.50 | 0.00 | - | - | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.