Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.76 +57.08 (+1.09%) Dow
39,872.24 +314.13 (+0.79%) Nasdaq
16,741.23 +230.05 (+1.39%) Bitcoin USD
65,985.24 +4,403.59 (+7.15%) CMC Crypto 200
1,386.13 +118.19 (+9.32%)
Jabil Inc. (JBL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116C00055000 | 2024-01-10 4:16PM EDT | 55.00 | 79.82 | 87.60 | 92.30 | 0.00 | - | 1 | 1 | 148.65% |
| JBL260116C00060000 | 2023-12-12 11:08AM EDT | 60.00 | 67.93 | 71.50 | 76.50 | 0.00 | - | - | 5 | 97.64% |
| JBL260116C00070000 | 2023-12-14 1:43PM EDT | 70.00 | 68.40 | 63.50 | 68.50 | 0.00 | - | 4 | 5 | 87.26% |
| JBL260116C00075000 | 2024-04-30 2:19PM EDT | 75.00 | 53.22 | 47.00 | 52.00 | 0.00 | - | - | 4 | 56.59% |
| JBL260116C00080000 | 2024-04-26 11:32AM EDT | 80.00 | 49.10 | 44.80 | 47.40 | 0.00 | - | 1 | 5 | 52.31% |
| JBL260116C00085000 | 2024-04-18 9:47AM EDT | 85.00 | 56.50 | 41.90 | 43.80 | 0.00 | - | 5 | 6 | 50.52% |
| JBL260116C00090000 | 2023-10-04 1:26PM EDT | 90.00 | 54.90 | 51.90 | 53.20 | 0.00 | - | - | 1 | 75.35% |
| JBL260116C00095000 | 2024-01-12 3:16PM EDT | 95.00 | 47.30 | 57.70 | 59.40 | 0.00 | - | - | 1 | 92.75% |
| JBL260116C00100000 | 2024-03-15 10:57AM EDT | 100.00 | 41.80 | 48.80 | 49.80 | 0.00 | - | 5 | 19 | 76.64% |
| JBL260116C00105000 | 2023-12-14 2:39PM EDT | 105.00 | 43.80 | 38.60 | 42.00 | 0.00 | - | 1 | 0 | 62.50% |
| JBL260116C00110000 | 2024-04-25 3:53PM EDT | 110.00 | 30.10 | 26.90 | 27.80 | 0.00 | - | 1 | 17 | 43.12% |
| JBL260116C00115000 | 2024-05-15 11:50AM EDT | 115.00 | 24.00 | 24.20 | 26.40 | -2.10 | -8.05% | 1 | 8 | 44.26% |
| JBL260116C00120000 | 2024-05-13 1:10PM EDT | 120.00 | 23.16 | 20.50 | 23.40 | 0.00 | - | 5 | 20 | 42.35% |
| JBL260116C00125000 | 2024-04-23 3:13PM EDT | 125.00 | 24.27 | 19.30 | 21.30 | 0.00 | - | 1 | 1 | 41.79% |
| JBL260116C00130000 | 2024-05-10 2:36PM EDT | 130.00 | 19.30 | 17.90 | 19.30 | 0.00 | - | 3 | 8 | 41.17% |
| JBL260116C00135000 | 2024-05-15 9:44AM EDT | 135.00 | 16.35 | 15.60 | 18.50 | -0.95 | -5.49% | 2 | 57 | 42.36% |
| JBL260116C00140000 | 2024-05-15 9:31AM EDT | 140.00 | 16.30 | 13.80 | 15.60 | +0.60 | +3.82% | 2 | 33 | 39.82% |
| JBL260116C00145000 | 2024-05-13 3:42PM EDT | 145.00 | 14.30 | 12.50 | 14.70 | 0.00 | - | 8 | 34 | 40.45% |
| JBL260116C00150000 | 2024-05-13 1:33PM EDT | 150.00 | 12.50 | 10.10 | 12.60 | 0.00 | - | 10 | 61 | 38.86% |
| JBL260116C00155000 | 2024-05-13 1:27PM EDT | 155.00 | 11.20 | 8.70 | 11.50 | 0.00 | - | 11 | 23 | 38.79% |
| JBL260116C00160000 | 2024-05-13 3:18PM EDT | 160.00 | 10.30 | 9.00 | 9.60 | 0.00 | - | 10 | 41 | 37.09% |
| JBL260116C00165000 | 2024-04-19 3:45PM EDT | 165.00 | 10.60 | 7.50 | 9.00 | 0.00 | - | 3 | 102 | 37.58% |
| JBL260116C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 9.09 | 5.60 | 7.80 | 0.00 | - | 1 | 73 | 36.78% |
| JBL260116C00180000 | 2024-05-15 11:30AM EDT | 180.00 | 5.30 | 4.20 | 6.60 | -6.40 | -54.70% | 1 | 1 | 37.09% |
| JBL260116C00190000 | 2024-01-31 11:20AM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| JBL260116C00195000 | 2024-05-15 10:35AM EDT | 195.00 | 3.70 | 2.20 | 5.20 | -1.40 | -27.45% | 2 | 3 | 37.57% |
| JBL260116C00210000 | 2024-01-17 1:36PM EDT | 210.00 | 3.80 | 9.10 | 9.80 | 0.00 | - | 97 | 108 | 50.67% |
| JBL260116C00220000 | 2024-04-17 10:42AM EDT | 220.00 | 5.20 | 0.00 | 4.70 | 0.00 | - | - | 5 | 41.39% |
| JBL260116C00230000 | 2024-04-30 10:33AM EDT | 230.00 | 2.50 | 0.50 | 4.60 | 0.00 | - | 2 | 22 | 42.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116P00055000 | 2023-09-29 1:14PM EDT | 55.00 | 1.36 | 0.10 | 2.30 | 0.00 | - | 3 | 8 | 45.80% |
| JBL260116P00070000 | 2024-04-18 2:34PM EDT | 70.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | - | 1 | 35.81% |
| JBL260116P00075000 | 2024-04-17 3:22PM EDT | 75.00 | 2.75 | 1.75 | 4.60 | 0.00 | - | - | 4 | 37.78% |
| JBL260116P00080000 | 2024-04-30 10:07AM EDT | 80.00 | 3.90 | 2.65 | 6.00 | 0.00 | - | 1 | 9 | 37.74% |
| JBL260116P00085000 | 2024-03-15 10:56AM EDT | 85.00 | 5.30 | 4.00 | 4.50 | 0.00 | - | - | 4 | 29.67% |
| JBL260116P00090000 | 2024-05-07 10:23AM EDT | 90.00 | 7.00 | 5.70 | 8.10 | +0.50 | +7.69% | 1 | 26 | 34.61% |
| JBL260116P00095000 | 2024-05-15 12:33PM EDT | 95.00 | 8.20 | 6.20 | 9.70 | +0.40 | +5.13% | 1 | 2,002 | 33.87% |
| JBL260116P00100000 | 2024-05-15 11:59AM EDT | 100.00 | 10.10 | 9.60 | 11.20 | +0.50 | +5.21% | 1 | 15 | 32.59% |
| JBL260116P00105000 | 2024-05-15 11:59AM EDT | 105.00 | 12.00 | 9.60 | 13.60 | +0.60 | +5.26% | 1 | 5 | 32.69% |
| JBL260116P00110000 | 2024-05-15 11:59AM EDT | 110.00 | 14.00 | 13.00 | 15.30 | -1.07 | -7.10% | 1 | 15 | 31.15% |
| JBL260116P00115000 | 2024-05-10 3:33PM EDT | 115.00 | 15.50 | 15.60 | 16.50 | 0.00 | - | 1 | 42 | 28.48% |
| JBL260116P00120000 | 2024-05-15 1:15PM EDT | 120.00 | 19.02 | 18.20 | 19.20 | +1.26 | +7.09% | 1 | 24 | 28.07% |
| JBL260116P00125000 | 2024-04-05 12:15PM EDT | 125.00 | 14.70 | 20.60 | 21.40 | 0.00 | - | 1 | 2 | 26.47% |
| JBL260116P00130000 | 2024-01-31 4:37PM EDT | 130.00 | 19.50 | 14.00 | 15.30 | 0.00 | - | 1 | 12 | 8.63% |
| JBL260116P00135000 | 2024-03-26 1:19PM EDT | 135.00 | 19.20 | 24.30 | 26.60 | 0.00 | - | 1 | 13 | 23.40% |
| JBL260116P00140000 | 2024-03-14 3:24PM EDT | 140.00 | 19.00 | 22.60 | 23.70 | 0.00 | - | 15 | 18 | 0.00% |
| JBL260116P00145000 | 2024-05-01 3:37PM EDT | 145.00 | 34.35 | 32.20 | 37.00 | 0.00 | - | 1 | 22 | 28.33% |
| JBL260116P00150000 | 2023-12-06 3:33PM EDT | 150.00 | 37.00 | 28.50 | 32.50 | 0.00 | - | 1 | 5 | 0.00% |
| JBL260116P00155000 | 2024-05-02 11:58AM EDT | 155.00 | 42.50 | 40.40 | 44.50 | 0.00 | - | 1 | 9 | 27.05% |
| JBL260116P00160000 | 2024-03-14 11:04AM EDT | 160.00 | 28.70 | 34.50 | 36.20 | 0.00 | - | 26 | 21 | 0.00% |
| JBL260116P00165000 | 2024-03-13 11:44AM EDT | 165.00 | 32.00 | 37.10 | 39.20 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.