NYSE - Delayed Quote • USD
Jabil Inc. (JBL)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517C00105000 | 3/21/2024 4:50 PM | 105 | 26.30 | 13.80 | 15.50 | 0.00 | 0.00% | 2 | 1 | 60.69% |
| JBL240517C00110000 | 5/3/2024 6:36 PM | 110 | 7.24 | 9.20 | 10.40 | 0.00 | 0.00% | 1 | 28 | 57.89% |
| JBL240517C00115000 | 5/6/2024 7:46 PM | 115 | 5.40 | 5.10 | 5.40 | 1.90 | 54.29% | 6 | 92 | 37.13% |
| JBL240517C00120000 | 5/6/2024 7:44 PM | 120 | 2.30 | 2.25 | 2.35 | 0.56 | 32.18% | 82 | 2,041 | 34.28% |
| JBL240517C00125000 | 5/6/2024 3:47 PM | 125 | 0.75 | 0.70 | 0.90 | 0.15 | 25.00% | 7 | 929 | 35.50% |
| JBL240517C00130000 | 5/6/2024 6:23 PM | 130 | 0.20 | 0.15 | 0.25 | 0.02 | 11.11% | 16 | 562 | 35.25% |
| JBL240517C00135000 | 5/6/2024 2:26 PM | 135 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 89 | 2,379 | 41.70% |
| JBL240517C00140000 | 5/6/2024 7:20 PM | 140 | 0.06 | 0.00 | 0.10 | 0.03 | 100.00% | 7 | 1,248 | 47.75% |
| JBL240517C00145000 | 5/6/2024 4:09 PM | 145 | 0.05 | 0.00 | 0.10 | 0.04 | 400.00% | 90 | 1,599 | 50.78% |
| JBL240517C00150000 | 4/22/2024 1:55 PM | 150 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 396 | 64.06% |
| JBL240517C00155000 | 5/6/2024 7:31 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 100 | 60.16% |
| JBL240517C00160000 | 5/1/2024 3:39 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 61 | 97.46% |
| JBL240517C00165000 | 4/9/2024 1:51 PM | 165 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 105.37% |
| JBL240517C00185000 | 3/14/2024 6:39 PM | 185 | 1.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 133.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517P00095000 | 3/15/2024 3:18 PM | 95 | 0.49 | 0.00 | 0.55 | 0.00 | 0.00% | - | 3 | 77.25% |
| JBL240517P00100000 | 5/1/2024 2:21 PM | 100 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 225 | 55.57% |
| JBL240517P00105000 | 5/6/2024 1:30 PM | 105 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 1 | 38 | 44.82% |
| JBL240517P00110000 | 5/3/2024 6:05 PM | 110 | 0.70 | 0.30 | 0.45 | 0.00 | 0.00% | 3 | 321 | 38.43% |
| JBL240517P00115000 | 5/6/2024 6:15 PM | 115 | 1.27 | 1.05 | 1.25 | -0.85 | -40.09% | 46 | 882 | 34.55% |
| JBL240517P00120000 | 5/6/2024 7:27 PM | 120 | 3.30 | 3.10 | 3.30 | -1.60 | -32.65% | 21 | 446 | 33.30% |
| JBL240517P00125000 | 5/6/2024 7:45 PM | 125 | 6.60 | 6.00 | 7.30 | -2.97 | -31.03% | 3 | 577 | 41.28% |
| JBL240517P00130000 | 5/6/2024 7:38 PM | 130 | 11.16 | 10.60 | 12.00 | -2.20 | -16.47% | 1 | 341 | 52.05% |
| JBL240517P00135000 | 5/1/2024 7:23 PM | 135 | 18.00 | 14.10 | 17.80 | 0.00 | 0.00% | 320 | 2 | 80.66% |
| JBL240517P00140000 | 4/22/2024 5:21 PM | 140 | 20.90 | 18.90 | 23.00 | 0.00 | 0.00% | 16 | 0 | 97.80% |
| JBL240517P00145000 | 4/8/2024 7:05 PM | 145 | 8.30 | 24.60 | 27.20 | 0.00 | 0.00% | 4 | 0 | 94.04% |
| JBL240517P00150000 | 4/17/2024 7:53 PM | 150 | 20.00 | 29.60 | 33.00 | 0.00 | 0.00% | 1 | 0 | 75.49% |
Related Tickers
FLEX Flex Ltd.
29.19
+4.62%
SANM Sanmina Corporation
63.58
+2.95%
FN Fabrinet
188.83
+5.36%
APH Amphenol Corporation
124.79
+1.75%
CLS Celestica Inc.
46.90
+4.55%
BHE Benchmark Electronics, Inc.
38.07
+4.50%
PLXS Plexus Corp.
105.99
+1.84%
OLED Universal Display Corporation
176.29
+3.20%
GLW Corning Incorporated
33.44
-0.83%
BELFB Bel Fuse Inc.
59.21
+2.02%