Singapore markets open in 4 hours 55 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
65,886.99 +4,313.02 (+7.00%) CMC Crypto 200
1,392.96 +125.01 (+9.86%)
Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920C00100000 | 2024-05-03 12:56PM EDT | 100.00 | 19.21 | 20.10 | 21.00 | -2.49 | -11.47% | 1 | 2 | 45.78% |
| JBL240920C00105000 | 2024-04-19 10:20AM EDT | 105.00 | 24.00 | 16.50 | 18.30 | 0.00 | - | 1 | 1 | 47.40% |
| JBL240920C00110000 | 2024-05-15 1:07PM EDT | 110.00 | 13.10 | 13.20 | 14.30 | -4.72 | -26.49% | 6 | 2 | 42.52% |
| JBL240920C00115000 | 2024-05-15 3:13PM EDT | 115.00 | 10.10 | 10.40 | 10.70 | -2.80 | -21.71% | 64 | 9 | 38.30% |
| JBL240920C00120000 | 2024-05-15 10:56AM EDT | 120.00 | 7.40 | 8.00 | 8.30 | -1.70 | -18.68% | 9 | 75 | 37.30% |
| JBL240920C00125000 | 2024-05-15 3:38PM EDT | 125.00 | 6.30 | 6.00 | 6.40 | -0.70 | -10.00% | 12 | 286 | 36.80% |
| JBL240920C00130000 | 2024-05-15 10:37AM EDT | 130.00 | 4.10 | 4.50 | 4.80 | -1.20 | -22.64% | 49 | 160 | 36.16% |
| JBL240920C00135000 | 2024-05-15 10:39AM EDT | 135.00 | 3.00 | 3.30 | 3.60 | -0.78 | -20.63% | 16 | 447 | 35.90% |
| JBL240920C00140000 | 2024-05-13 9:59AM EDT | 140.00 | 2.70 | 2.40 | 2.60 | 0.00 | - | 2 | 111 | 35.35% |
| JBL240920C00145000 | 2024-05-14 9:51AM EDT | 145.00 | 2.05 | 1.70 | 1.90 | 0.00 | - | 1 | 596 | 35.19% |
| JBL240920C00150000 | 2024-05-15 2:31PM EDT | 150.00 | 1.11 | 1.20 | 1.35 | -0.27 | -19.57% | 1 | 30 | 34.91% |
| JBL240920C00155000 | 2024-05-01 9:52AM EDT | 155.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 8 | 95 | 35.11% |
| JBL240920C00160000 | 2024-05-03 9:48AM EDT | 160.00 | 0.75 | 0.60 | 1.05 | 0.00 | - | 1 | 52 | 38.26% |
| JBL240920C00165000 | 2024-05-03 12:32PM EDT | 165.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 19 | 35.57% |
| JBL240920C00170000 | 2024-04-11 10:31AM EDT | 170.00 | 3.10 | 0.20 | 1.25 | 0.00 | - | 5 | 79 | 45.12% |
| JBL240920C00175000 | 2024-03-26 10:11AM EDT | 175.00 | 2.15 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 42.53% |
| JBL240920C00180000 | 2024-04-12 9:49AM EDT | 180.00 | 1.80 | 0.10 | 1.25 | 0.00 | - | 1 | 19 | 49.84% |
| JBL240920C00185000 | 2024-03-15 2:03PM EDT | 185.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 2 | 3 | 50.62% |
| JBL240920C00190000 | 2024-03-14 2:33PM EDT | 190.00 | 3.90 | 0.75 | 0.90 | 0.00 | - | 13 | 13 | 50.59% |
| JBL240920C00195000 | 2024-02-23 11:26AM EDT | 195.00 | 1.55 | 0.45 | 0.90 | 0.00 | - | 3 | 3 | 52.54% |
| JBL240920C00200000 | 2024-04-04 11:36AM EDT | 200.00 | 0.69 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 51.90% |
| JBL240920C00210000 | 2024-03-25 12:24PM EDT | 210.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 52.30% |
| JBL240920C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.35% |
| JBL240920C00230000 | 2024-03-15 9:42AM EDT | 230.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 54.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 0.94 | 0.65 | 0.85 | 0.00 | - | - | 2 | 37.50% |
| JBL240920P00090000 | 2024-05-15 1:31PM EDT | 90.00 | 1.20 | 1.10 | 1.65 | +0.20 | +20.00% | 1 | 3 | 38.68% |
| JBL240920P00095000 | 2024-05-15 11:32AM EDT | 95.00 | 1.90 | 1.75 | 2.60 | +0.15 | +8.57% | 5 | 6 | 38.45% |
| JBL240920P00100000 | 2024-05-15 1:41PM EDT | 100.00 | 2.85 | 2.65 | 2.95 | +0.45 | +18.75% | 12 | 83 | 33.61% |
| JBL240920P00105000 | 2024-05-15 1:41PM EDT | 105.00 | 4.10 | 3.80 | 4.60 | +0.20 | +5.00% | 6 | 310 | 34.05% |
| JBL240920P00110000 | 2024-05-06 10:38AM EDT | 110.00 | 5.20 | 5.70 | 6.10 | 0.00 | - | 2 | 159 | 32.11% |
| JBL240920P00115000 | 2024-05-09 3:59PM EDT | 115.00 | 7.10 | 7.90 | 8.20 | 0.00 | - | 12 | 532 | 30.96% |
| JBL240920P00120000 | 2024-05-15 10:31AM EDT | 120.00 | 11.00 | 10.50 | 10.80 | +1.50 | +15.79% | 5 | 187 | 29.98% |
| JBL240920P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 13.35 | 13.20 | 14.00 | 0.00 | - | 1 | 231 | 29.55% |
| JBL240920P00130000 | 2024-05-13 10:07AM EDT | 130.00 | 15.50 | 15.60 | 17.50 | 0.00 | - | 1 | 210 | 28.64% |
| JBL240920P00135000 | 2024-04-12 12:53PM EDT | 135.00 | 10.65 | 18.00 | 21.10 | 0.00 | - | 1 | 283 | 26.15% |
| JBL240920P00140000 | 2024-05-13 11:10AM EDT | 140.00 | 23.50 | 24.60 | 25.60 | 0.00 | - | 1 | 90 | 26.71% |
| JBL240920P00145000 | 2024-04-09 2:43PM EDT | 145.00 | 15.10 | 26.50 | 28.50 | 0.00 | - | 12 | 83 | 0.00% |
| JBL240920P00150000 | 2024-04-10 10:34AM EDT | 150.00 | 18.30 | 31.70 | 32.80 | 0.00 | - | 2 | 10 | 0.00% |
| JBL240920P00155000 | 2024-04-05 11:41AM EDT | 155.00 | 21.00 | 36.10 | 40.00 | 0.00 | - | 1 | 0 | 30.18% |
| JBL240920P00160000 | 2024-03-01 3:49PM EDT | 160.00 | 20.30 | 25.40 | 28.60 | 0.00 | - | 82 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.