Singapore markets open in 4 hours 35 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
65,924.22 +4,349.16 (+7.06%) CMC Crypto 200
1,389.78 +121.84 (+9.61%)
Jabil Inc. (JBL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250620C00075000 | 2024-03-21 12:09PM EDT | 75.00 | 61.00 | 48.00 | 52.00 | 0.00 | - | - | 4 | 63.97% |
| JBL250620C00100000 | 2024-03-18 3:48PM EDT | 100.00 | 37.00 | 40.70 | 42.10 | 0.00 | - | 50 | 50 | 75.40% |
| JBL250620C00115000 | 2024-05-15 1:53PM EDT | 115.00 | 19.20 | 19.00 | 21.90 | -4.82 | -20.07% | 2 | 1 | 45.32% |
| JBL250620C00125000 | 2024-04-01 9:31AM EDT | 125.00 | 28.40 | 14.10 | 14.60 | 0.00 | - | 3 | 2 | 37.98% |
| JBL250620C00130000 | 2024-04-23 10:13AM EDT | 130.00 | 16.80 | 12.80 | 13.50 | 0.00 | - | 3 | 13 | 39.09% |
| JBL250620C00135000 | 2024-03-28 3:44PM EDT | 135.00 | 23.51 | 12.90 | 14.10 | 0.00 | - | 10 | 10 | 43.42% |
| JBL250620C00140000 | 2024-04-19 1:42PM EDT | 140.00 | 13.95 | 9.50 | 10.20 | 0.00 | - | 16 | 16 | 38.00% |
| JBL250620C00145000 | 2024-04-19 1:42PM EDT | 145.00 | 12.29 | 7.50 | 8.80 | 0.00 | - | 16 | 5 | 37.49% |
| JBL250620C00150000 | 2024-04-19 2:18PM EDT | 150.00 | 10.10 | 7.00 | 7.60 | 0.00 | - | 1 | 32 | 37.10% |
| JBL250620C00155000 | 2024-03-14 3:01PM EDT | 155.00 | 23.90 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 58.33% |
| JBL250620C00160000 | 2024-04-29 9:57AM EDT | 160.00 | 6.50 | 5.20 | 5.60 | 0.00 | - | 25 | 26 | 36.37% |
| JBL250620C00165000 | 2024-04-24 11:04AM EDT | 165.00 | 6.30 | 4.40 | 4.80 | 0.00 | - | 11 | 11 | 36.08% |
| JBL250620C00170000 | 2024-05-08 10:06AM EDT | 170.00 | 4.60 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 35.80% |
| JBL250620C00175000 | 2024-05-10 11:22AM EDT | 175.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 11 | 22 | 35.55% |
| JBL250620C00180000 | 2024-05-10 11:48AM EDT | 180.00 | 3.00 | 2.70 | 3.00 | 0.00 | - | 1 | 49 | 35.39% |
| JBL250620C00185000 | 2024-04-24 11:08AM EDT | 185.00 | 3.40 | 2.30 | 2.55 | 0.00 | - | - | 58 | 35.17% |
| JBL250620C00190000 | 2024-04-30 10:06AM EDT | 190.00 | 3.20 | 1.95 | 2.20 | 0.00 | - | 23 | 113 | 35.11% |
| JBL250620C00200000 | 2024-04-12 3:28PM EDT | 200.00 | 5.30 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 35.79% |
| JBL250620C00210000 | 2024-04-17 9:48AM EDT | 210.00 | 3.30 | 1.00 | 1.20 | 0.00 | - | 7 | 19 | 34.83% |
| JBL250620C00220000 | 2024-04-09 10:55AM EDT | 220.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 52 | 52.16% |
| JBL250620C00230000 | 2024-04-30 10:35AM EDT | 230.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | - | 2 | 44.21% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250620P00065000 | 2024-05-01 2:12PM EDT | 65.00 | 1.30 | 1.00 | 2.60 | 0.00 | - | - | 1 | 47.44% |
| JBL250620P00075000 | 2024-04-18 1:13PM EDT | 75.00 | 1.65 | 2.10 | 2.35 | 0.00 | - | 2 | 2 | 36.79% |
| JBL250620P00080000 | 2024-05-01 9:48AM EDT | 80.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 21 | 23 | 35.77% |
| JBL250620P00085000 | 2024-05-13 10:11AM EDT | 85.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 1 | 3 | 34.74% |
| JBL250620P00090000 | 2024-04-30 10:45AM EDT | 90.00 | 4.40 | 4.60 | 5.10 | 0.00 | - | - | 1 | 33.81% |
| JBL250620P00095000 | 2024-05-01 11:30AM EDT | 95.00 | 7.04 | 3.60 | 6.40 | 0.00 | - | 1 | 209 | 32.90% |
| JBL250620P00100000 | 2024-05-14 1:48PM EDT | 100.00 | 7.15 | 7.10 | 7.90 | 0.00 | - | 1 | 51 | 31.98% |
| JBL250620P00105000 | 2024-04-24 10:34AM EDT | 105.00 | 8.20 | 8.60 | 9.70 | 0.00 | - | - | 1 | 31.23% |
| JBL250620P00115000 | 2024-05-02 10:26AM EDT | 115.00 | 14.60 | 12.30 | 14.00 | 0.00 | - | 1 | 4 | 29.64% |
| JBL250620P00120000 | 2024-05-06 10:46AM EDT | 120.00 | 15.00 | 14.10 | 16.50 | 0.00 | - | 1 | 2 | 28.77% |
| JBL250620P00125000 | 2024-05-06 10:37AM EDT | 125.00 | 17.80 | 16.50 | 19.30 | 0.00 | - | 1 | 6 | 27.99% |
| JBL250620P00130000 | 2024-03-22 3:23PM EDT | 130.00 | 15.98 | 21.00 | 21.60 | 0.00 | - | 2 | 37 | 25.56% |
© 2024 Yahoo. All rights reserved.