JBL options chain $297.00
← Back to JBL stock page
In-the-money contracts are shaded relative to the current underlying price ($297.00).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JBL260904C00190000 |
$190.00 |
— |
— |
$104.09 |
$111.56 |
— |
| JBL260904C00195000 |
$195.00 |
$175.40 |
+36.69 (+26.5%) |
$100.75 |
$105.96 |
1 |
| JBL260904C00200000 |
$200.00 |
— |
— |
$96.64 |
$97.94 |
— |
| JBL260904C00205000 |
$205.00 |
— |
— |
$91.16 |
$92.57 |
— |
| JBL260904C00210000 |
$210.00 |
$97.50 |
— |
$84.54 |
$90.67 |
1 |
| JBL260904C00215000 |
$215.00 |
$130.43 |
— |
$81.80 |
$83.09 |
1 |
| JBL260904C00220000 |
$220.00 |
— |
— |
$76.26 |
$79.59 |
— |
| JBL260904C00225000 |
$225.00 |
$83.39 |
— |
$71.58 |
$73.06 |
1 |
| JBL260904C00230000 |
$230.00 |
$78.50 |
— |
$66.91 |
$70.11 |
1 |
| JBL260904C00235000 |
$235.00 |
$80.50 |
— |
$60.28 |
$63.46 |
1 |
| JBL260904C00240000 |
$240.00 |
— |
— |
$56.31 |
$59.85 |
— |
| JBL260904C00245000 |
$245.00 |
— |
— |
$49.92 |
$53.41 |
— |
| JBL260904C00250000 |
$250.00 |
— |
— |
$45.74 |
$48.57 |
— |
| JBL260904C00255000 |
$255.00 |
— |
— |
$40.95 |
$43.10 |
— |
| JBL260904C00260000 |
$260.00 |
— |
— |
$36.21 |
$38.98 |
— |
| JBL260904C00265000 |
$265.00 |
— |
— |
$31.16 |
$34.31 |
— |
| JBL260904C00270000 |
$270.00 |
— |
— |
$25.56 |
$28.88 |
— |
| JBL260904C00272500 |
$272.50 |
— |
— |
$22.76 |
$26.39 |
— |
| JBL260904C00275000 |
$275.00 |
$46.52 |
-4.08 (-8.1%) |
$20.95 |
$23.78 |
1 |
| JBL260904C00277500 |
$277.50 |
— |
— |
$17.99 |
$21.53 |
— |
| JBL260904C00280000 |
$280.00 |
— |
— |
$15.57 |
$19.52 |
— |
| JBL260904C00282500 |
$282.50 |
— |
— |
$13.10 |
$16.32 |
— |
| JBL260904C00285000 |
$285.00 |
— |
— |
$10.89 |
$14.43 |
— |
| JBL260904C00287500 |
$287.50 |
— |
— |
$8.73 |
$12.18 |
— |
| JBL260904C00290000 |
$290.00 |
$9.28 |
— |
$6.72 |
$9.76 |
2 |
| JBL260904C00292500 |
$292.50 |
$14.09 |
— |
$5.46 |
$8.40 |
1 |
| JBL260904C00295000 |
$295.00 |
$5.50 |
-12.99 (-70.3%) |
$3.43 |
$6.34 |
1 |
| JBL260904C00297500 |
$297.50 |
$7.00 |
— |
$1.96 |
$4.82 |
5 |
| JBL260904C00300000 |
$300.00 |
$2.90 |
-1.80 (-38.3%) |
$1.12 |
$3.82 |
1 |
| JBL260904C00302500 |
$302.50 |
$4.50 |
-3.14 (-41.1%) |
$0.72 |
$2.92 |
3 |
| JBL260904C00305000 |
$305.00 |
$3.30 |
-2.10 (-38.9%) |
$0.23 |
$2.47 |
1 |
| JBL260904C00307500 |
$307.50 |
$2.00 |
-3.00 (-60.0%) |
$0.00 |
$2.62 |
5 |
| JBL260904C00310000 |
$310.00 |
$1.45 |
-0.65 (-31.0%) |
$0.08 |
$1.92 |
917 |
| JBL260904C00312500 |
$312.50 |
$1.05 |
-2.61 (-71.3%) |
$0.07 |
$0.52 |
10 |
| JBL260904C00315000 |
$315.00 |
$0.57 |
-0.38 (-40.0%) |
$0.00 |
$1.23 |
24 |
| JBL260904C00317500 |
$317.50 |
$0.45 |
-1.15 (-71.9%) |
$0.00 |
$0.82 |
2 |
| JBL260904C00320000 |
$320.00 |
$0.37 |
-0.13 (-26.0%) |
$0.00 |
$0.73 |
898 |
| JBL260904C00322500 |
$322.50 |
$1.48 |
-9.62 (-86.7%) |
$0.00 |
$0.77 |
1 |
| JBL260904C00325000 |
$325.00 |
$0.65 |
-0.45 (-40.9%) |
$0.00 |
$0.77 |
8 |
| JBL260904C00327500 |
$327.50 |
$0.95 |
— |
$0.00 |
$0.73 |
3 |
| JBL260904C00330000 |
$330.00 |
$0.08 |
-0.42 (-84.0%) |
$0.00 |
$0.13 |
7 |
| JBL260904C00332500 |
$332.50 |
$0.08 |
-0.22 (-73.3%) |
$0.00 |
$0.82 |
80 |
| JBL260904C00335000 |
$335.00 |
$0.72 |
-5.63 (-88.7%) |
$0.00 |
$0.93 |
2 |
| JBL260904C00337500 |
$337.50 |
$0.75 |
-0.67 (-47.2%) |
$0.00 |
$0.93 |
1 |
| JBL260904C00340000 |
$340.00 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.82 |
6 |
| JBL260904C00342500 |
$342.50 |
$0.18 |
-0.80 (-81.6%) |
$0.00 |
$0.78 |
5 |
| JBL260904C00345000 |
$345.00 |
$1.39 |
-1.45 (-51.1%) |
$0.00 |
$0.82 |
1 |
| JBL260904C00347500 |
$347.50 |
$3.38 |
-2.71 (-44.5%) |
$0.00 |
$0.97 |
1 |
| JBL260904C00350000 |
$350.00 |
$2.00 |
-1.30 (-39.4%) |
$0.00 |
$0.77 |
1 |
| JBL260904C00352500 |
$352.50 |
— |
— |
$0.00 |
$0.93 |
— |
| JBL260904C00355000 |
$355.00 |
$19.78 |
+1.03 (+5.5%) |
$0.00 |
$1.13 |
1 |
| JBL260904C00357500 |
$357.50 |
— |
— |
$0.00 |
$1.17 |
— |
| JBL260904C00360000 |
$360.00 |
$17.40 |
— |
$0.00 |
$0.93 |
38 |
| JBL260904C00362500 |
$362.50 |
$1.41 |
-1.33 (-48.5%) |
$0.00 |
$0.97 |
1 |
| JBL260904C00365000 |
$365.00 |
$23.07 |
+1.92 (+9.1%) |
$0.00 |
$0.93 |
1 |
| JBL260904C00367500 |
$367.50 |
— |
— |
$0.00 |
$0.97 |
— |
| JBL260904C00370000 |
$370.00 |
$7.26 |
-13.87 (-65.6%) |
$0.00 |
$1.13 |
1 |
| JBL260904C00372500 |
$372.50 |
$0.49 |
— |
$0.00 |
$0.97 |
1 |
| JBL260904C00375000 |
$375.00 |
$12.50 |
+9.80 (+363.0%) |
$0.00 |
$0.93 |
1 |
| JBL260904C00377500 |
$377.50 |
— |
— |
$0.00 |
$1.53 |
— |
| JBL260904C00380000 |
$380.00 |
$4.10 |
+2.06 (+101.0%) |
$0.00 |
$2.18 |
5 |
| JBL260904C00382500 |
$382.50 |
— |
— |
$0.00 |
$2.17 |
— |
| JBL260904C00385000 |
$385.00 |
$2.00 |
— |
$0.00 |
$2.19 |
1 |
| JBL260904C00387500 |
$387.50 |
— |
— |
$0.00 |
$2.13 |
— |
| JBL260904C00390000 |
$390.00 |
$0.10 |
-0.05 (-33.3%) |
$0.00 |
$2.13 |
1 |
| JBL260904C00395000 |
$395.00 |
$1.45 |
— |
$0.00 |
$2.19 |
2 |
| JBL260904C00400000 |
$400.00 |
$0.65 |
+0.14 (+27.5%) |
$0.00 |
$1.98 |
4 |
| JBL260904C00405000 |
$405.00 |
$0.61 |
+0.11 (+22.0%) |
$0.00 |
$2.13 |
1 |
| JBL260904C00410000 |
$410.00 |
$0.80 |
+0.47 (+142.4%) |
$0.00 |
$2.11 |
1 |
| JBL260904C00415000 |
$415.00 |
$1.85 |
-0.45 (-19.6%) |
$0.00 |
$2.12 |
44 |
| JBL260904C00420000 |
$420.00 |
$0.80 |
+0.47 (+142.4%) |
$0.00 |
$2.18 |
1 |
| JBL260904C00425000 |
$425.00 |
$0.02 |
-0.31 (-93.9%) |
$0.00 |
$0.62 |
2 |
| JBL260904C00430000 |
$430.00 |
— |
— |
$0.00 |
$2.13 |
— |
| JBL260904C00435000 |
$435.00 |
$1.20 |
— |
$0.00 |
$2.13 |
1 |
| JBL260904C00440000 |
$440.00 |
$0.32 |
-0.01 (-3.0%) |
$0.00 |
$0.58 |
1 |
| JBL260904C00445000 |
$445.00 |
$1.35 |
+0.45 (+50.0%) |
$0.00 |
$2.17 |
1 |
| JBL260904C00450000 |
$450.00 |
$1.10 |
— |
$0.00 |
$2.19 |
1 |
| JBL260904C00460000 |
$460.00 |
$0.32 |
-0.01 (-3.0%) |
$0.00 |
$0.62 |
1 |
| JBL260904C00470000 |
$470.00 |
— |
— |
$0.00 |
$2.17 |
— |
| JBL260904C00480000 |
$480.00 |
— |
— |
$0.00 |
$2.19 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JBL260904P00190000 |
$190.00 |
— |
— |
$0.00 |
$2.19 |
— |
| JBL260904P00195000 |
$195.00 |
— |
— |
$0.00 |
$2.12 |
— |
| JBL260904P00200000 |
$200.00 |
— |
— |
$0.00 |
$1.22 |
— |
| JBL260904P00205000 |
$205.00 |
— |
— |
$0.00 |
$0.97 |
— |
| JBL260904P00210000 |
$210.00 |
$0.90 |
— |
$0.00 |
$0.82 |
1 |
| JBL260904P00215000 |
$215.00 |
$1.10 |
— |
$0.00 |
$0.82 |
1 |
| JBL260904P00220000 |
$220.00 |
$1.35 |
— |
$0.00 |
$0.97 |
1 |
| JBL260904P00225000 |
$225.00 |
$1.70 |
— |
$0.00 |
$0.82 |
1 |
| JBL260904P00230000 |
$230.00 |
— |
— |
$0.00 |
$0.77 |
— |
| JBL260904P00235000 |
$235.00 |
$3.00 |
— |
$0.00 |
$0.93 |
3 |
| JBL260904P00240000 |
$240.00 |
— |
— |
$0.00 |
$0.93 |
— |
| JBL260904P00245000 |
$245.00 |
$3.00 |
-2.30 (-43.4%) |
$0.00 |
$1.33 |
1 |
| JBL260904P00250000 |
$250.00 |
$1.76 |
— |
$0.00 |
$0.93 |
4 |
| JBL260904P00255000 |
$255.00 |
$4.44 |
-3.11 (-41.2%) |
$0.00 |
$0.93 |
1 |
| JBL260904P00260000 |
$260.00 |
$1.69 |
-2.72 (-61.7%) |
$0.00 |
$0.93 |
1 |
| JBL260904P00265000 |
$265.00 |
— |
— |
$0.00 |
$1.37 |
— |
| JBL260904P00270000 |
$270.00 |
$0.20 |
-0.22 (-52.4%) |
$0.00 |
$0.73 |
1 |
| JBL260904P00272500 |
$272.50 |
$0.20 |
-0.75 (-78.9%) |
$0.00 |
$1.02 |
8 |
| JBL260904P00275000 |
$275.00 |
$2.71 |
-0.73 (-21.2%) |
$0.00 |
$1.07 |
3 |
| JBL260904P00277500 |
$277.50 |
$0.42 |
-0.18 (-30.0%) |
$0.00 |
$0.93 |
1 |
| JBL260904P00280000 |
$280.00 |
$0.90 |
-1.90 (-67.9%) |
$0.00 |
$1.17 |
5 |
| JBL260904P00282500 |
$282.50 |
$1.42 |
-0.10 (-6.6%) |
$0.00 |
$0.98 |
1 |
| JBL260904P00285000 |
$285.00 |
$1.10 |
-0.50 (-31.2%) |
$0.00 |
$2.27 |
14 |
| JBL260904P00287500 |
$287.50 |
$1.11 |
— |
$0.18 |
$2.72 |
1 |
| JBL260904P00290000 |
$290.00 |
$1.73 |
-0.27 (-13.5%) |
$0.57 |
$3.36 |
1 |
| JBL260904P00292500 |
$292.50 |
$3.76 |
+0.56 (+17.5%) |
$1.37 |
$4.18 |
15 |
| JBL260904P00295000 |
$295.00 |
$3.63 |
-0.46 (-11.2%) |
$2.02 |
$4.91 |
1 |
| JBL260904P00297500 |
$297.50 |
$3.80 |
-1.31 (-25.6%) |
$3.05 |
$6.19 |
4 |
| JBL260904P00300000 |
$300.00 |
$4.70 |
-1.70 (-26.6%) |
$4.48 |
$7.52 |
1 |
| JBL260904P00302500 |
$302.50 |
$7.50 |
+0.78 (+11.6%) |
$6.06 |
$8.95 |
5 |
| JBL260904P00305000 |
$305.00 |
$10.60 |
+1.50 (+16.5%) |
$7.38 |
$11.06 |
1 |
| JBL260904P00307500 |
$307.50 |
— |
— |
$9.71 |
$12.69 |
— |
| JBL260904P00310000 |
$310.00 |
$15.05 |
+6.09 (+68.0%) |
$11.22 |
$15.20 |
1 |
| JBL260904P00312500 |
$312.50 |
$14.10 |
+5.25 (+59.3%) |
$13.85 |
$17.06 |
15 |
| JBL260904P00315000 |
$315.00 |
$19.10 |
+6.26 (+48.8%) |
$16.15 |
$19.52 |
2 |
| JBL260904P00317500 |
$317.50 |
$18.25 |
+0.70 (+4.0%) |
$18.53 |
$22.51 |
1 |
| JBL260904P00320000 |
$320.00 |
$18.85 |
+5.40 (+40.1%) |
$21.11 |
$24.34 |
2 |
| JBL260904P00322500 |
$322.50 |
— |
— |
$24.37 |
$27.54 |
— |
| JBL260904P00325000 |
$325.00 |
$25.31 |
+10.81 (+74.6%) |
$26.05 |
$29.32 |
1 |
| JBL260904P00327500 |
$327.50 |
$28.21 |
-3.99 (-12.4%) |
$29.04 |
$32.32 |
1 |
| JBL260904P00330000 |
$330.00 |
$34.10 |
+5.10 (+17.6%) |
$30.52 |
$34.98 |
3 |
| JBL260904P00332500 |
$332.50 |
$25.19 |
-5.86 (-18.9%) |
$32.76 |
$37.72 |
5 |
| JBL260904P00335000 |
$335.00 |
$39.16 |
+15.87 (+68.1%) |
$36.38 |
$39.20 |
3 |
| JBL260904P00337500 |
$337.50 |
— |
— |
$38.37 |
$41.40 |
— |
| JBL260904P00340000 |
$340.00 |
$38.00 |
+9.03 (+31.2%) |
$40.76 |
$44.94 |
1 |
| JBL260904P00342500 |
$342.50 |
— |
— |
$42.93 |
$47.87 |
— |
| JBL260904P00345000 |
$345.00 |
$32.83 |
-4.87 (-12.9%) |
$46.39 |
$50.17 |
1 |
| JBL260904P00347500 |
$347.50 |
$33.30 |
— |
$48.86 |
$52.81 |
1 |
| JBL260904P00350000 |
$350.00 |
$48.00 |
+3.60 (+8.1%) |
$50.80 |
$54.05 |
1 |
| JBL260904P00352500 |
$352.50 |
— |
— |
$53.05 |
$57.57 |
— |
| JBL260904P00355000 |
$355.00 |
— |
— |
$55.25 |
$60.66 |
— |
| JBL260904P00357500 |
$357.50 |
— |
— |
$58.06 |
$62.18 |
— |
| JBL260904P00360000 |
$360.00 |
$47.09 |
+34.29 (+267.9%) |
$61.60 |
$63.62 |
1 |
| JBL260904P00362500 |
$362.50 |
— |
— |
$62.90 |
$66.67 |
— |
| JBL260904P00365000 |
$365.00 |
— |
— |
$65.72 |
$70.59 |
— |
| JBL260904P00367500 |
$367.50 |
— |
— |
$68.44 |
$73.01 |
— |
| JBL260904P00370000 |
$370.00 |
— |
— |
$70.35 |
$74.27 |
— |
| JBL260904P00372500 |
$372.50 |
— |
— |
$72.05 |
$77.17 |
— |
| JBL260904P00375000 |
$375.00 |
— |
— |
$76.38 |
$80.48 |
— |
| JBL260904P00377500 |
$377.50 |
— |
— |
$77.96 |
$81.05 |
— |
| JBL260904P00380000 |
$380.00 |
— |
— |
$80.54 |
$85.32 |
— |
| JBL260904P00382500 |
$382.50 |
— |
— |
$83.89 |
$87.30 |
— |
| JBL260904P00385000 |
$385.00 |
— |
— |
$86.67 |
$89.26 |
— |
| JBL260904P00387500 |
$387.50 |
— |
— |
$89.68 |
$93.38 |
— |
| JBL260904P00390000 |
$390.00 |
— |
— |
$89.97 |
$93.21 |
— |
| JBL260904P00395000 |
$395.00 |
— |
— |
$95.42 |
$98.04 |
— |
| JBL260904P00400000 |
$400.00 |
$90.00 |
+51.50 (+133.8%) |
$98.96 |
$106.20 |
1 |
| JBL260904P00405000 |
$405.00 |
— |
— |
$106.14 |
$110.30 |
— |
| JBL260904P00410000 |
$410.00 |
— |
— |
$108.69 |
$116.00 |
— |
| JBL260904P00415000 |
$415.00 |
— |
— |
$113.90 |
$119.93 |
— |
| JBL260904P00420000 |
$420.00 |
— |
— |
$120.47 |
$126.04 |
— |
| JBL260904P00425000 |
$425.00 |
— |
— |
$125.57 |
$128.02 |
— |
| JBL260904P00430000 |
$430.00 |
— |
— |
$130.30 |
$135.60 |
— |
| JBL260904P00435000 |
$435.00 |
— |
— |
$135.41 |
$141.19 |
— |
| JBL260904P00440000 |
$440.00 |
— |
— |
$139.80 |
$145.58 |
— |
| JBL260904P00445000 |
$445.00 |
— |
— |
$143.27 |
$151.00 |
— |
| JBL260904P00450000 |
$450.00 |
— |
— |
$150.80 |
$153.25 |
— |
| JBL260904P00460000 |
$460.00 |
$115.49 |
— |
$158.07 |
$163.64 |
1 |
| JBL260904P00470000 |
$470.00 |
$127.19 |
— |
$172.65 |
$176.65 |
1 |
| JBL260904P00480000 |
$480.00 |
$173.58 |
— |
$182.62 |
$184.97 |
1 |
