NYSE - Delayed Quote USD

Jabil Inc. (JBL)

Compare
131.12 +0.48 (+0.37%)
At close: November 22 at 4:00 PM EST
132.00 +0.88 (+0.67%)
After hours: November 22 at 6:51 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBL241220C00080000 9/17/2024 7:20 PM 80 28.14 44.80 47.60 0.00 0.00% - 1 0.00%
JBL241220C00085000 5/10/2024 2:38 PM 85 37.16 32.90 33.80 0.00 0.00% - 3 0.00%
JBL241220C00090000 9/11/2024 6:32 PM 90 17.50 34.60 37.00 0.00 0.00% 1 1 0.00%
JBL241220C00095000 11/20/2024 4:40 PM 95 33.80 34.80 38.50 0.00 0.00% 1 4 72.95%
JBL241220C00100000 11/11/2024 6:02 PM 100 35.96 29.90 33.30 0.00 0.00% 1 40 61.96%
JBL241220C00105000 11/6/2024 8:54 PM 105 34.42 25.00 28.60 0.00 0.00% 6 22 57.25%
JBL241220C00110000 11/11/2024 6:02 PM 110 26.12 21.80 23.40 0.00 0.00% 1 2,113 59.89%
JBL241220C00115000 11/14/2024 3:33 PM 115 16.24 15.80 17.70 0.00 0.00% 1 350 50.20%
JBL241220C00120000 11/19/2024 7:14 PM 120 10.55 12.80 13.40 0.00 0.00% 8 1,616 45.83%
JBL241220C00125000 11/21/2024 7:35 PM 125 9.70 7.60 9.80 0.00 0.00% 23 325 44.35%
JBL241220C00130000 11/22/2024 8:58 PM 130 6.70 6.50 7.40 0.20 3.08% 33 396 47.34%
JBL241220C00135000 11/22/2024 7:20 PM 135 3.80 4.00 4.50 -0.50 -11.63% 13 767 42.53%
JBL241220C00140000 11/22/2024 8:58 PM 140 2.70 2.40 2.75 0.00 0.00% 15 324 41.46%
JBL241220C00145000 11/22/2024 7:41 PM 145 1.40 0.60 1.75 -0.27 -16.17% 32 1,514 42.33%
JBL241220C00150000 11/22/2024 6:05 PM 150 0.80 0.80 1.10 -0.05 -5.88% 2 157 43.24%
JBL241220C00155000 11/20/2024 3:57 PM 155 0.40 0.40 0.60 0.00 0.00% 1 116 42.73%
JBL241220C00160000 11/6/2024 7:26 PM 160 1.13 0.10 0.75 0.00 0.00% 10 12 51.27%
JBL241220C00165000 11/8/2024 7:12 PM 165 0.42 0.00 1.20 0.00 0.00% 1 144 54.15%
JBL241220C00175000 5/8/2024 3:09 PM 175 1.30 0.65 0.90 0.00 0.00% - 23 68.02%
JBL241220C00190000 6/18/2024 2:34 PM 190 1.85 0.05 2.30 0.00 0.00% 65 65 89.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBL241220P00060000 8/2/2024 2:28 PM 60 0.40 0.05 1.50 0.00 0.00% 10 14 167.97%
JBL241220P00075000 10/28/2024 2:10 PM 75 0.15 0.00 0.75 0.00 0.00% 1 28 109.08%
JBL241220P00080000 9/12/2024 4:48 PM 80 1.55 0.05 0.75 0.00 0.00% 5 7 99.22%
JBL241220P00085000 10/4/2024 3:34 PM 85 0.45 0.05 1.45 0.00 0.00% 1 49 100.49%
JBL241220P00090000 10/11/2024 2:34 PM 90 0.43 0.00 0.75 0.00 0.00% 7 43 77.59%
JBL241220P00095000 11/19/2024 6:54 PM 95 0.20 0.00 0.95 0.00 0.00% 72 196 71.34%
JBL241220P00100000 11/22/2024 8:01 PM 100 0.31 0.05 0.75 0.09 40.91% 3 193 59.67%
JBL241220P00105000 11/21/2024 2:56 PM 105 0.45 0.15 0.75 0.00 0.00% 1 128 52.05%
JBL241220P00110000 11/21/2024 2:55 PM 110 0.60 0.40 0.55 0.00 0.00% 2 451 45.26%
JBL241220P00115000 11/21/2024 8:56 PM 115 0.90 0.80 1.00 -0.07 -7.22% 1 263 43.02%
JBL241220P00120000 11/22/2024 8:01 PM 120 1.90 1.55 2.80 0.00 0.00% 22 374 50.53%
JBL241220P00125000 11/21/2024 8:33 PM 125 3.00 2.90 3.70 -0.11 -3.54% 6 295 44.51%
JBL241220P00130000 11/22/2024 8:55 PM 130 4.90 3.80 5.20 -0.30 -5.77% 3 144 39.83%
JBL241220P00135000 11/21/2024 8:55 PM 135 8.00 6.50 7.90 0.00 0.00% 40 183 39.16%
JBL241220P00140000 11/12/2024 6:15 PM 140 9.60 10.90 11.20 0.00 0.00% 14 122 38.04%
JBL241220P00145000 11/12/2024 8:47 PM 145 13.38 14.80 16.20 0.00 0.00% 2 31 47.53%
JBL241220P00155000 5/30/2024 6:16 PM 155 36.30 44.00 48.40 0.00 0.00% 1 0 211.55%

Related Tickers