NYSE - Nasdaq Real Time Price USD

Jabil Inc. (JBL)

124.83 -4.76 (-3.67%)
As of 10:47 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBL240419C00095000 3/15/2024 6:57 PM 95 26.70 37.10 40.80 0.00 0.00% - 0 916.50%
JBL240419C00100000 3/18/2024 1:33 PM 100 27.00 28.60 31.30 0.00 0.00% 1 1 610.84%
JBL240419C00105000 4/4/2024 5:28 PM 105 35.60 17.00 20.90 0.00 0.00% 6 4 287.70%
JBL240419C00110000 4/5/2024 5:25 PM 110 29.92 12.90 14.90 0.00 0.00% 1 11 123.44%
JBL240419C00115000 4/18/2024 4:52 PM 115 15.85 8.60 9.60 0.00 0.00% 1 15 0.00%
JBL240419C00120000 4/18/2024 7:59 PM 120 9.50 3.30 4.00 0.00 0.00% 5 134 0.00%
JBL240419C00125000 4/19/2024 2:26 PM 125 0.20 0.15 0.55 -5.25 -96.33% 20 351 24.22%
JBL240419C00130000 4/19/2024 2:18 PM 130 0.05 0.00 0.05 -0.80 -94.12% 24 601 44.53%
JBL240419C00135000 4/19/2024 1:36 PM 135 0.06 0.00 0.05 0.01 20.00% 2 704 68.75%
JBL240419C00140000 4/18/2024 7:58 PM 140 0.05 0.00 0.05 0.00 0.00% 9 1,783 95.31%
JBL240419C00145000 4/18/2024 3:34 PM 145 0.08 0.00 0.05 0.00 0.00% 10 554 120.31%
JBL240419C00150000 4/17/2024 6:03 PM 150 0.05 0.00 0.05 0.00 0.00% 6 1,177 143.75%
JBL240419C00155000 4/16/2024 2:40 PM 155 0.15 0.00 0.05 0.00 0.00% 2 1,467 165.63%
JBL240419C00160000 4/16/2024 2:40 PM 160 0.30 0.00 0.75 0.00 0.00% 2 250 278.71%
JBL240419C00165000 4/19/2024 1:36 PM 165 0.05 0.00 0.05 0.02 200.00% 2 131 207.81%
JBL240419C00170000 4/3/2024 6:19 PM 170 0.14 0.00 0.05 0.00 0.00% 1 222 226.56%
JBL240419C00175000 4/5/2024 3:38 PM 175 0.06 0.00 0.05 0.00 0.00% 3 468 245.31%
JBL240419C00180000 4/17/2024 3:08 PM 180 0.03 0.00 0.05 0.00 0.00% 3 549 262.50%
JBL240419C00185000 3/14/2024 6:57 PM 185 0.55 0.00 0.05 0.00 0.00% 22 37 281.25%
JBL240419C00190000 3/14/2024 7:40 PM 190 0.30 0.00 0.05 0.00 0.00% 47 42 296.88%
JBL240419C00195000 3/14/2024 5:52 PM 195 0.22 0.00 0.05 0.00 0.00% 21 30 312.50%
JBL240419C00200000 3/14/2024 7:53 PM 200 0.20 0.00 0.20 0.00 0.00% 1 43 383.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBL240419P00085000 3/15/2024 7:59 PM 85 0.15 0.00 0.10 0.00 0.00% - 1 309.38%
JBL240419P00095000 3/15/2024 3:39 PM 95 0.20 0.00 0.10 0.00 0.00% - 10 228.13%
JBL240419P00100000 4/19/2024 1:39 PM 100 0.04 0.00 0.05 -0.06 -60.00% 20 56 173.44%
JBL240419P00105000 4/5/2024 7:51 PM 105 0.06 0.00 0.05 0.00 0.00% 5 24 139.06%
JBL240419P00110000 4/17/2024 5:32 PM 110 0.14 0.00 0.05 0.00 0.00% 10 129 106.25%
JBL240419P00115000 4/18/2024 1:43 PM 115 0.10 0.00 0.15 0.00 0.00% 2 158 86.33%
JBL240419P00120000 4/19/2024 1:39 PM 120 0.01 0.00 0.15 -0.04 -23.53% 23 2,638 56.25%
JBL240419P00125000 4/19/2024 2:32 PM 125 1.00 0.95 1.10 0.95 1,900.00% 551 3,717 38.77%
JBL240419P00130000 4/19/2024 2:22 PM 130 5.90 5.00 7.30 4.31 271.07% 9 409 107.03%
JBL240419P00135000 4/18/2024 6:17 PM 135 5.10 10.50 11.20 0.00 0.00% 5 1,800 139.06%
JBL240419P00140000 4/19/2024 2:18 PM 140 16.15 14.90 16.80 5.47 51.22% 2 1,324 180.37%
JBL240419P00145000 4/19/2024 1:30 PM 145 18.90 19.10 22.20 10.30 119.77% 1 1 199.61%
JBL240419P00150000 4/17/2024 3:55 PM 150 20.10 24.60 28.10 0.00 0.00% 1 1 292.87%
JBL240419P00155000 3/15/2024 2:38 PM 155 28.23 18.50 22.40 0.00 0.00% 4 0 0.00%
JBL240419P00160000 3/15/2024 7:11 PM 160 38.60 25.30 27.50 0.00 0.00% 10 0 0.00%
JBL240419P00165000 3/6/2024 5:53 PM 165 15.35 23.90 26.50 0.00 0.00% 14 0 0.00%
JBL240419P00170000 3/11/2024 4:34 PM 170 23.43 31.60 35.60 0.00 0.00% 2 0 0.00%

Related Tickers

FLEX Flex Ltd.
27.73
+0.36%
 
SANM Sanmina Corporation
58.52
+0.51%
 
CLS Celestica Inc.
42.08
-3.95%
 
FN Fabrinet
164.61
-0.36%
 
APH Amphenol Corporation
111.13
+0.23%
 
TEL TE Connectivity Ltd.
140.53
+0.04%
 
PLXS Plexus Corp.
93.96
+0.84%
 
BHE Benchmark Electronics, Inc.
29.94
+0.25%
 
OLED Universal Display Corporation
151.52
-0.94%
 
LFUS Littelfuse, Inc.
226.23
+0.05%