Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,627.34 +362.29 (+0.55%) CMC Crypto 200
1,381.52 -36.35 (-2.56%)
John B. Sanfilippo & Son, Inc. (JBSS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621C00080000 | 2024-02-28 10:41AM EDT | 80.00 | 20.47 | 24.60 | 29.50 | 0.00 | - | 1 | 1 | 380.47% |
| JBSS240621C00095000 | 2024-02-09 1:53PM EDT | 95.00 | 9.70 | 11.30 | 13.80 | 0.00 | - | 1 | 12 | 232.03% |
| JBSS240621C00099000 | 2024-06-07 3:45PM EDT | 99.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.40% |
| JBSS240621C00100000 | 2024-06-13 9:30AM EDT | 100.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.24% |
| JBSS240621C00104000 | 2024-05-20 9:38AM EDT | 104.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 98.44% |
| JBSS240621C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 104.54% |
| JBSS240621C00109000 | 2024-05-08 9:30AM EDT | 109.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| JBSS240621C00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| JBSS240621C00114000 | 2024-06-07 10:16AM EDT | 114.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 13 | 54 | 101.86% |
| JBSS240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 63 | 156.59% |
| JBSS240621C00120000 | 2024-02-28 10:41AM EDT | 120.00 | 2.02 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 182.67% |
| JBSS240621C00125000 | 2024-01-16 3:16PM EDT | 125.00 | 2.01 | 0.05 | 4.00 | 0.00 | - | - | 2 | 187.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621P00049000 | 2024-05-21 1:35PM EDT | 49.00 | 2.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 204.69% |
| JBSS240621P00050000 | 2024-05-21 1:35PM EDT | 50.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 449.32% |
| JBSS240621P00070000 | 2023-11-15 4:49PM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 4 | 262.89% |
| JBSS240621P00074000 | 2024-05-21 2:52PM EDT | 74.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 3 | 132.42% |
| JBSS240621P00075000 | 2024-05-21 2:52PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 109.57% |
| JBSS240621P00080000 | 2023-12-29 4:11PM EDT | 80.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 185.11% |
| JBSS240621P00084000 | 2024-06-03 10:23AM EDT | 84.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 80.47% |
| JBSS240621P00085000 | 2024-05-02 9:41AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| JBSS240621P00094000 | 2024-06-14 2:56PM EDT | 94.00 | 1.55 | 0.00 | 1.35 | +0.95 | +158.33% | 1 | 1 | 54.79% |
| JBSS240621P00095000 | 2024-05-30 3:53PM EDT | 95.00 | 0.60 | 0.20 | 4.00 | +0.60 | - | 1 | 0 | 63.28% |
| JBSS240621P00099000 | 2024-06-05 2:20PM EDT | 99.00 | 1.80 | 1.20 | 3.40 | 0.00 | - | 1 | 6 | 48.83% |
| JBSS240621P00100000 | 2024-05-30 2:11PM EDT | 100.00 | 1.05 | 1.10 | 2.50 | -0.40 | -27.59% | 2 | 3 | 0.00% |
| JBSS240621P00105000 | 2024-04-12 12:32PM EDT | 105.00 | 9.00 | 1.10 | 6.00 | 0.00 | - | 7 | 10 | 0.00% |
| JBSS240621P00115000 | 2024-04-03 12:43PM EDT | 115.00 | 13.00 | 13.60 | 18.50 | 0.00 | - | 10 | 1 | 107.32% |
© 2024 Yahoo. All rights reserved.