NYSE - Delayed Quote • USD
Jacobs Solutions Inc. (J)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240517C00140000 | 4/19/2024 6:08 PM | 140 | 6.70 | 6.90 | 7.40 | 0.00 | 0.00% | 1 | 19 | 34.05% |
| J240517C00145000 | 4/26/2024 7:08 PM | 145 | 4.10 | 3.50 | 4.20 | 0.90 | 28.12% | 1 | 121 | 31.36% |
| J240517C00150000 | 4/26/2024 7:08 PM | 150 | 1.80 | 1.35 | 1.85 | 0.50 | 38.46% | 1 | 1,094 | 28.15% |
| J240517C00155000 | 4/23/2024 3:18 PM | 155 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 532 | 26.42% |
| J240517C00160000 | 4/9/2024 1:30 PM | 160 | 0.50 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 17 | 30.32% |
| J240517C00165000 | 4/4/2024 7:55 PM | 165 | 0.45 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 50.42% |
| J240517C00170000 | 3/27/2024 1:30 PM | 170 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J240517P00095000 | 4/2/2024 1:30 PM | 95 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 80.86% |
| J240517P00120000 | 4/25/2024 1:43 PM | 120 | 0.23 | 0.00 | 0.30 | 0.23 | - | - | 3 | 48.49% |
| J240517P00125000 | 4/25/2024 1:43 PM | 125 | 0.33 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 111 | 61.08% |
| J240517P00130000 | 4/19/2024 1:54 PM | 130 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 22 | 33.35% |
| J240517P00135000 | 4/25/2024 2:39 PM | 135 | 1.17 | 0.65 | 0.85 | 0.00 | 0.00% | 1 | 12 | 30.57% |
| J240517P00140000 | 4/25/2024 1:56 PM | 140 | 2.65 | 1.55 | 1.80 | 0.00 | 0.00% | 1 | 40 | 28.25% |
| J240517P00145000 | 4/25/2024 7:33 PM | 145 | 4.20 | 3.40 | 3.60 | 0.00 | 0.00% | 1 | 637 | 26.27% |
| J240517P00150000 | 4/25/2024 7:33 PM | 150 | 7.40 | 6.00 | 7.00 | 0.00 | 0.00% | 1 | 72 | 28.65% |
| J240517P00155000 | 4/4/2024 6:05 PM | 155 | 6.70 | 9.40 | 12.50 | 0.00 | 0.00% | 106 | 138 | 44.25% |
Related Tickers
ACM AECOM
94.05
+0.49%
KBR KBR, Inc.
65.30
+0.09%
TTEK Tetra Tech, Inc.
192.50
-0.22%
PWR Quanta Services, Inc.
261.66
+2.54%
STN Stantec Inc.
81.84
+0.42%
ROAD Construction Partners, Inc.
52.77
+2.71%
FLR Fluor Corporation
40.95
+0.79%
GVA Granite Construction Incorporated
55.53
+1.41%
MTZ MasTec, Inc.
89.04
+3.32%
DY Dycom Industries, Inc.
142.76
+1.28%