Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.07 +55.39 (+1.06%) Dow
39,839.69 +281.58 (+0.71%) Nasdaq
16,732.42 +221.24 (+1.34%) Bitcoin USD
65,212.53 +3,837.88 (+6.25%) CMC Crypto 200
1,374.46 +106.51 (+8.40%)
Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018C00075000 | 2024-04-22 11:27AM EDT | 75.00 | 44.74 | 40.10 | 44.00 | 0.00 | - | - | 1 | 58.81% |
| JBL241018C00090000 | 2024-05-01 3:26PM EDT | 90.00 | 30.00 | 27.70 | 29.00 | 0.00 | - | 1 | 1 | 49.73% |
| JBL241018C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 29.10 | 19.30 | 21.10 | 0.00 | - | 1 | 1 | 44.55% |
| JBL241018C00105000 | 2024-04-19 11:23AM EDT | 105.00 | 25.30 | 17.30 | 17.60 | 0.00 | - | 1 | 2 | 42.58% |
| JBL241018C00110000 | 2024-05-15 12:59PM EDT | 110.00 | 14.30 | 14.20 | 14.60 | -1.80 | -11.18% | 15 | 14 | 41.47% |
| JBL241018C00115000 | 2024-05-15 12:06PM EDT | 115.00 | 11.20 | 11.50 | 11.80 | -2.80 | -20.00% | 25 | 19 | 40.02% |
| JBL241018C00120000 | 2024-05-15 10:56AM EDT | 120.00 | 9.20 | 9.30 | 9.60 | -2.18 | -19.16% | 10 | 14 | 39.53% |
| JBL241018C00125000 | 2024-05-10 10:32AM EDT | 125.00 | 8.71 | 7.00 | 7.50 | 0.00 | - | 1 | 62 | 38.34% |
| JBL241018C00130000 | 2024-05-15 1:36PM EDT | 130.00 | 5.80 | 5.60 | 5.90 | -0.90 | -13.43% | 10 | 31 | 37.83% |
| JBL241018C00135000 | 2024-05-15 1:50PM EDT | 135.00 | 4.40 | 4.30 | 4.60 | -1.80 | -29.03% | 14 | 105 | 37.44% |
| JBL241018C00140000 | 2024-05-14 3:09PM EDT | 140.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 210 | 37.32% |
| JBL241018C00145000 | 2024-05-15 10:59AM EDT | 145.00 | 2.45 | 2.45 | 2.65 | -0.65 | -20.97% | 1 | 116 | 36.51% |
| JBL241018C00150000 | 2024-05-10 10:32AM EDT | 150.00 | 2.31 | 1.85 | 2.00 | 0.00 | - | 95 | 114 | 36.24% |
| JBL241018C00155000 | 2024-05-10 2:56PM EDT | 155.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 6 | 108 | 36.04% |
| JBL241018C00160000 | 2024-04-22 2:29PM EDT | 160.00 | 2.10 | 0.95 | 1.10 | 0.00 | - | 5 | 185 | 35.73% |
| JBL241018C00165000 | 2024-04-24 1:47PM EDT | 165.00 | 1.55 | 0.50 | 0.85 | 0.00 | - | 1 | 6 | 35.93% |
| JBL241018C00170000 | 2024-04-05 3:08PM EDT | 170.00 | 5.50 | 0.80 | 1.00 | 0.00 | - | 1 | 72 | 39.48% |
| JBL241018C00175000 | 2024-04-23 2:48PM EDT | 175.00 | 0.90 | 0.15 | 1.55 | 0.00 | - | 1 | 29 | 46.03% |
| JBL241018C00180000 | 2024-04-09 3:22PM EDT | 180.00 | 2.85 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 41.11% |
| JBL241018C00185000 | 2024-02-27 1:34PM EDT | 185.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | 1 | 26 | 56.07% |
| JBL241018C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 6.20 | 2.00 | 2.25 | 0.00 | - | 100 | 117 | 56.37% |
| JBL241018C00195000 | 2024-04-11 11:38AM EDT | 195.00 | 1.48 | 0.05 | 1.30 | 0.00 | - | 4 | 308 | 52.05% |
| JBL241018C00200000 | 2024-02-26 12:40PM EDT | 200.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 52.25% |
| JBL241018C00210000 | 2024-03-25 12:24PM EDT | 210.00 | 0.64 | 0.15 | 1.35 | 0.00 | - | 3 | 5 | 51.44% |
| JBL241018C00220000 | 2024-03-15 3:38PM EDT | 220.00 | 0.38 | 0.10 | 0.85 | 0.00 | - | 4 | 4 | 50.39% |
| JBL241018C00230000 | 2024-03-14 11:04AM EDT | 230.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 51.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018P00070000 | 2024-01-29 10:56AM EDT | 70.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 4 | 48.68% |
| JBL241018P00075000 | 2024-04-29 11:47AM EDT | 75.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | - | 5 | 42.94% |
| JBL241018P00085000 | 2024-04-29 11:47AM EDT | 85.00 | 1.13 | 1.10 | 1.55 | 0.00 | - | 5 | 6 | 39.38% |
| JBL241018P00090000 | 2024-05-13 1:23PM EDT | 90.00 | 1.60 | 1.70 | 1.80 | 0.00 | - | 1 | 2 | 35.36% |
| JBL241018P00095000 | 2024-05-03 10:45AM EDT | 95.00 | 2.68 | 2.60 | 2.80 | 0.00 | - | 3 | 18 | 35.11% |
| JBL241018P00100000 | 2024-05-15 12:53PM EDT | 100.00 | 3.80 | 3.70 | 3.90 | +0.40 | +11.76% | 3 | 35 | 33.85% |
| JBL241018P00105000 | 2024-05-15 1:59PM EDT | 105.00 | 5.30 | 5.10 | 5.40 | +0.70 | +15.22% | 10 | 79 | 32.95% |
| JBL241018P00110000 | 2024-05-15 12:50PM EDT | 110.00 | 7.10 | 7.00 | 7.30 | +0.70 | +10.94% | 35 | 75 | 32.17% |
| JBL241018P00115000 | 2024-05-06 2:42PM EDT | 115.00 | 8.20 | 9.30 | 9.60 | 0.00 | - | 2 | 20 | 31.38% |
| JBL241018P00120000 | 2024-05-15 1:05PM EDT | 120.00 | 12.10 | 12.00 | 12.20 | +1.40 | +13.08% | 3 | 69 | 30.24% |
| JBL241018P00125000 | 2024-05-06 2:23PM EDT | 125.00 | 13.50 | 15.00 | 15.30 | 0.00 | - | 3 | 26 | 29.40% |
| JBL241018P00130000 | 2024-04-24 11:56AM EDT | 130.00 | 15.70 | 17.10 | 18.80 | 0.00 | - | 2 | 133 | 28.60% |
| JBL241018P00135000 | 2024-04-19 10:46AM EDT | 135.00 | 16.40 | 22.20 | 23.70 | 0.00 | - | 2 | 213 | 32.35% |
| JBL241018P00140000 | 2024-04-16 12:31PM EDT | 140.00 | 15.60 | 26.20 | 26.70 | 0.00 | - | 1 | 45 | 26.28% |
| JBL241018P00145000 | 2024-04-05 11:47AM EDT | 145.00 | 15.70 | 27.30 | 29.40 | 0.00 | - | 1 | 77 | 0.00% |
| JBL241018P00150000 | 2024-04-04 12:47PM EDT | 150.00 | 17.50 | 31.80 | 34.90 | 0.00 | - | 36 | 100 | 0.00% |
| JBL241018P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 23.90 | 35.80 | 38.10 | 0.00 | - | 1 | 25 | 0.00% |
| JBL241018P00160000 | 2024-04-01 12:09PM EDT | 160.00 | 27.30 | 42.20 | 46.30 | 0.00 | - | 1 | 51 | 34.33% |
© 2024 Yahoo. All rights reserved.