Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241220C00080000 | 2024-09-17 2:20PM EST | 80.00 | 28.14 | 44.80 | 47.60 | 0.00 | - | - | 1 | 0.00% |
| JBL241220C00085000 | 2024-05-10 9:38AM EST | 85.00 | 37.16 | 32.90 | 33.80 | 0.00 | - | - | 3 | 0.00% |
| JBL241220C00090000 | 2024-09-11 1:32PM EST | 90.00 | 17.50 | 34.60 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBL241220C00095000 | 2024-11-20 11:40AM EST | 95.00 | 33.80 | 38.20 | 42.00 | 0.00 | - | 1 | 4 | 93.99% |
| JBL241220C00100000 | 2024-11-11 1:02PM EST | 100.00 | 35.96 | 33.00 | 36.50 | 0.00 | - | 1 | 40 | 75.29% |
| JBL241220C00105000 | 2024-11-06 3:54PM EST | 105.00 | 34.42 | 27.70 | 31.80 | 0.00 | - | 6 | 22 | 65.14% |
| JBL241220C00110000 | 2024-11-11 1:02PM EST | 110.00 | 26.12 | 24.60 | 27.00 | 0.00 | - | 1 | 2,113 | 71.46% |
| JBL241220C00115000 | 2024-11-14 10:33AM EST | 115.00 | 20.00 | 19.90 | 21.40 | +3.76 | +23.15% | 20 | 350 | 58.18% |
| JBL241220C00120000 | 2024-11-25 11:33AM EST | 120.00 | 17.55 | 14.80 | 16.50 | +7.00 | +66.35% | 10 | 1,616 | 55.68% |
| JBL241220C00125000 | 2024-11-21 2:35PM EST | 125.00 | 9.70 | 10.40 | 12.50 | 0.00 | - | 23 | 325 | 51.64% |
| JBL241220C00130000 | 2024-11-25 3:28PM EST | 130.00 | 6.80 | 8.00 | 9.00 | +0.10 | +1.49% | 17 | 406 | 48.51% |
| JBL241220C00135000 | 2024-11-25 3:05PM EST | 135.00 | 5.80 | 5.30 | 6.30 | +2.00 | +52.63% | 65 | 761 | 47.42% |
| JBL241220C00140000 | 2024-11-25 3:05PM EST | 140.00 | 3.95 | 2.90 | 3.90 | +1.25 | +46.30% | 42 | 330 | 44.32% |
| JBL241220C00145000 | 2024-11-25 12:28PM EST | 145.00 | 2.40 | 1.90 | 2.50 | +1.00 | +71.43% | 160 | 1,519 | 44.42% |
| JBL241220C00150000 | 2024-11-25 11:54AM EST | 150.00 | 1.68 | 1.25 | 1.65 | +0.88 | +110.00% | 25 | 157 | 45.63% |
| JBL241220C00155000 | 2024-11-25 3:31PM EST | 155.00 | 0.96 | 0.70 | 1.00 | +0.56 | +140.00% | 1 | 116 | 45.73% |
| JBL241220C00160000 | 2024-11-25 11:59AM EST | 160.00 | 0.56 | 0.35 | 0.60 | -0.57 | -50.44% | 12 | 12 | 46.05% |
| JBL241220C00165000 | 2024-11-08 2:12PM EST | 165.00 | 0.42 | 0.15 | 0.45 | 0.00 | - | 1 | 144 | 48.78% |
| JBL241220C00175000 | 2024-05-08 10:09AM EST | 175.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | - | 23 | 66.26% |
| JBL241220C00190000 | 2024-06-18 9:34AM EST | 190.00 | 1.85 | 0.05 | 2.30 | 0.00 | - | 65 | 65 | 88.87% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241220P00060000 | 2024-08-02 9:28AM EST | 60.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 10 | 14 | 177.83% |
| JBL241220P00075000 | 2024-11-25 11:25AM EST | 75.00 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 2 | 28 | 98.44% |
| JBL241220P00080000 | 2024-09-12 11:48AM EST | 80.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 106.45% |
| JBL241220P00085000 | 2024-10-04 10:34AM EST | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBL241220P00090000 | 2024-10-11 9:34AM EST | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JBL241220P00095000 | 2024-11-19 1:54PM EST | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 72 | 196 | 69.04% |
| JBL241220P00100000 | 2024-11-22 3:01PM EST | 100.00 | 0.31 | 0.10 | 0.50 | 0.00 | - | 3 | 193 | 62.21% |
| JBL241220P00105000 | 2024-11-21 9:56AM EST | 105.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 128 | 57.96% |
| JBL241220P00110000 | 2024-11-21 9:55AM EST | 110.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 451 | 48.88% |
| JBL241220P00115000 | 2024-11-22 3:47PM EST | 115.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 262 | 45.56% |
| JBL241220P00120000 | 2024-11-25 11:25AM EST | 120.00 | 1.02 | 1.05 | 1.40 | -0.88 | -46.32% | 3 | 391 | 44.14% |
| JBL241220P00125000 | 2024-11-25 12:54PM EST | 125.00 | 2.15 | 1.95 | 2.45 | -0.85 | -28.33% | 6 | 295 | 42.75% |
| JBL241220P00130000 | 2024-11-25 12:45PM EST | 130.00 | 3.67 | 2.55 | 4.20 | -1.23 | -25.10% | 22 | 147 | 42.64% |
| JBL241220P00135000 | 2024-11-25 1:51PM EST | 135.00 | 5.85 | 5.90 | 7.50 | -2.15 | -26.88% | 55 | 183 | 48.84% |
| JBL241220P00140000 | 2024-11-25 11:26AM EST | 140.00 | 7.60 | 7.30 | 10.70 | -2.00 | -20.83% | 18 | 122 | 50.17% |
| JBL241220P00145000 | 2024-11-12 3:47PM EST | 145.00 | 13.38 | 12.40 | 14.10 | 0.00 | - | 2 | 31 | 49.37% |
| JBL241220P00155000 | 2024-05-30 1:16PM EST | 155.00 | 36.30 | 44.00 | 48.40 | 0.00 | - | 1 | 0 | 229.43% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.