Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,385.33 -31.12 (-0.37%) Bitcoin USD
69,968.06 -1,008.69 (-1.42%) CMC Crypto 200
1,498.96 -27.46 (-1.80%)
Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117C00055000 | 2023-12-14 10:37AM EDT | 55.00 | 75.50 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 143.45% |
| JBL250117C00060000 | 2023-10-02 10:09AM EDT | 60.00 | 71.91 | 68.10 | 71.40 | 0.00 | - | - | 0 | 124.42% |
| JBL250117C00065000 | 2024-02-28 3:45PM EDT | 65.00 | 80.65 | 69.80 | 73.90 | 0.00 | - | 1 | 1 | 147.44% |
| JBL250117C00075000 | 2024-03-26 10:18AM EDT | 75.00 | 63.75 | 47.00 | 48.60 | 0.00 | - | 1 | 2 | 63.55% |
| JBL250117C00080000 | 2024-03-15 3:56PM EDT | 80.00 | 48.20 | 56.70 | 60.00 | 0.00 | - | 1 | 11 | 119.38% |
| JBL250117C00085000 | 2024-04-22 9:51AM EDT | 85.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JBL250117C00090000 | 2024-04-22 10:30AM EDT | 90.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL250117C00095000 | 2023-12-27 2:35PM EDT | 95.00 | 40.70 | 35.20 | 38.00 | 0.00 | - | 1 | 8 | 69.19% |
| JBL250117C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL250117C00105000 | 2024-04-19 10:09AM EDT | 105.00 | 29.20 | 20.20 | 21.80 | 0.00 | - | 3 | 20 | 40.42% |
| JBL250117C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL250117C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL250117C00120000 | 2024-05-16 2:41PM EDT | 120.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JBL250117C00125000 | 2024-05-21 12:39PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JBL250117C00130000 | 2024-05-20 3:30PM EDT | 130.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JBL250117C00135000 | 2024-05-20 3:20PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JBL250117C00140000 | 2024-05-20 3:31PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JBL250117C00145000 | 2024-05-20 3:35PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBL250117C00150000 | 2024-05-16 9:47AM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JBL250117C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBL250117C00160000 | 2024-05-20 12:51PM EDT | 160.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBL250117C00165000 | 2024-04-05 1:11PM EDT | 165.00 | 9.90 | 2.60 | 2.95 | 0.00 | - | 4 | 17 | 37.87% |
| JBL250117C00170000 | 2024-03-13 10:04AM EDT | 170.00 | 13.25 | 7.10 | 7.50 | 0.00 | - | 1 | 54 | 55.26% |
| JBL250117C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL250117C00180000 | 2024-03-15 2:41PM EDT | 180.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 1 | 143 | 51.02% |
| JBL250117C00185000 | 2024-03-06 12:04PM EDT | 185.00 | 13.00 | 5.50 | 5.90 | 0.00 | - | 73 | 126 | 56.38% |
| JBL250117C00190000 | 2024-03-15 11:13AM EDT | 190.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 40 | 55 | 49.88% |
| JBL250117C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBL250117C00200000 | 2024-04-30 11:24AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JBL250117C00210000 | 2024-04-12 9:47AM EDT | 210.00 | 1.95 | 0.15 | 1.25 | 0.00 | - | 47 | 53 | 44.07% |
| JBL250117C00220000 | 2024-04-04 3:18PM EDT | 220.00 | 1.48 | 0.10 | 0.65 | 0.00 | - | 1 | 101 | 41.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117P00055000 | 2024-01-08 11:41AM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 52.49% |
| JBL250117P00060000 | 2023-11-29 1:52PM EDT | 60.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 48.83% |
| JBL250117P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | 3 | 16 | 45.07% |
| JBL250117P00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.99 | 1.20 | 1.30 | 0.00 | - | 4 | 22 | 41.38% |
| JBL250117P00080000 | 2024-03-12 3:50PM EDT | 80.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | 5 | 26 | 42.27% |
| JBL250117P00085000 | 2024-03-28 12:05PM EDT | 85.00 | 1.20 | 2.25 | 2.40 | 0.00 | - | 2 | 61 | 38.60% |
| JBL250117P00090000 | 2024-04-30 1:12PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBL250117P00095000 | 2024-02-26 4:44PM EDT | 95.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 1 | 35 | 27.94% |
| JBL250117P00100000 | 2024-05-21 11:18AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBL250117P00105000 | 2024-05-15 12:07PM EDT | 105.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JBL250117P00110000 | 2024-05-20 9:55AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JBL250117P00115000 | 2024-05-21 10:36AM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JBL250117P00120000 | 2024-04-19 3:55PM EDT | 120.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 120 | 1,823 | 0.00% |
| JBL250117P00125000 | 2024-05-06 10:05AM EDT | 125.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL250117P00130000 | 2024-04-22 9:31AM EDT | 130.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL250117P00135000 | 2024-05-20 11:41AM EDT | 135.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL250117P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JBL250117P00145000 | 2024-04-04 2:48PM EDT | 145.00 | 18.30 | 28.80 | 30.40 | 0.00 | - | 10 | 86 | 29.05% |
| JBL250117P00150000 | 2024-04-19 11:54AM EDT | 150.00 | 30.12 | 33.70 | 36.10 | 0.00 | - | 4 | 100 | 34.20% |
| JBL250117P00155000 | 2024-04-03 1:10PM EDT | 155.00 | 24.50 | 38.30 | 39.70 | 0.00 | - | 2 | 97 | 31.53% |
| JBL250117P00160000 | 2024-04-19 12:42PM EDT | 160.00 | 40.20 | 43.10 | 46.90 | 0.00 | - | 2 | 47 | 42.05% |
| JBL250117P00165000 | 2024-04-01 1:32PM EDT | 165.00 | 32.40 | 47.30 | 51.30 | 0.00 | - | 5 | 5 | 42.29% |
| JBL250117P00170000 | 2023-09-21 10:14AM EDT | 170.00 | 64.00 | 45.00 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| JBL250117P00175000 | 2024-03-08 4:22PM EDT | 175.00 | 31.80 | 36.00 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.