NYSE - Delayed Quote USD
Jacobs Solutions Inc. (J)
128.12
-0.73
(-0.57%)
At close: May 20 at 4:00:02 PM EDT
129.66
+1.54
+(1.20%)
After hours: May 20 at 7:32:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J250620C00110000 | 5/6/2025 9:49 AM | 110 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| J250620C00115000 | 4/17/2025 1:16 PM | 115 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| J250620C00120000 | 5/12/2025 10:45 AM | 120 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| J250620C00125000 | 5/14/2025 11:11 AM | 125 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 28 | 0.00% |
| J250620C00130000 | 5/15/2025 3:51 PM | 130 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 66 | 1.56% |
| J250620C00135000 | 5/15/2025 1:34 PM | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 75 | 3.13% |
| J250620C00140000 | 5/13/2025 2:15 PM | 140 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 6.25% |
| J250620C00145000 | 4/24/2025 1:41 PM | 145 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 87 | 12.50% |
| J250620C00150000 | 5/13/2025 10:42 AM | 150 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 192 | 12.50% |
| J250620C00155000 | 3/3/2025 2:39 PM | 155 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| J250620C00160000 | 2/4/2025 9:32 AM | 160 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 12.50% |
| J250620C00165000 | 2/28/2025 1:36 PM | 165 | 0.55 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 11 | 61.43% |
| J250620C00170000 | 1/22/2025 10:38 AM | 170 | 1.78 | 0.10 | 1.80 | 0.00 | 0.00% | 1 | 11 | 67.07% |
| J250620C00175000 | 12/5/2024 9:30 AM | 175 | 1.35 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 1 | 81.93% |
| J250620C00180000 | 11/15/2024 9:32 AM | 180 | 1.85 | 0.20 | 2.30 | 0.00 | 0.00% | - | 2 | 81.86% |
| J250620C00185000 | 2/28/2025 9:35 AM | 185 | 0.65 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 2,011 | 77.93% |
| J250620C00190000 | 2/6/2025 10:31 AM | 190 | 0.40 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 2 | 88.94% |
| J250620C00195000 | 9/27/2024 10:16 AM | 195 | 2.05 | 2.10 | 2.75 | 0.54 | 35.76% | 10 | 10 | 112.40% |
| J250620C00200000 | 10/25/2024 9:30 AM | 200 | 0.80 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 2 | 100.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| J250620P00085000 | 4/16/2025 9:39 AM | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| J250620P00095000 | 5/12/2025 11:05 AM | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| J250620P00100000 | 5/12/2025 11:05 AM | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 21 | 25.00% |
| J250620P00105000 | 5/13/2025 9:52 AM | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| J250620P00110000 | 5/13/2025 9:52 AM | 110 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 12.50% |
| J250620P00115000 | 5/14/2025 10:46 AM | 115 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 6.25% |
| J250620P00120000 | 5/14/2025 10:53 AM | 120 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 46 | 6.25% |
| J250620P00125000 | 5/14/2025 11:01 AM | 125 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 20 | 1.56% |
| J250620P00130000 | 5/15/2025 1:25 PM | 130 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| J250620P00135000 | 5/15/2025 10:21 AM | 135 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 78 | 0.00% |
| J250620P00140000 | 4/4/2025 11:11 AM | 140 | 26.50 | 13.20 | 15.80 | 0.00 | 0.00% | 16 | 133 | 55.18% |
| J250620P00145000 | 5/2/2025 9:30 AM | 145 | 19.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| J250620P00155000 | 9/19/2024 1:10 PM | 155 | 12.80 | 8.70 | 11.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| J250620P00170000 | 11/19/2024 9:30 AM | 170 | 34.70 | 32.70 | 36.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| J250620P00180000 | 11/19/2024 9:30 AM | 180 | 44.50 | 42.30 | 46.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ACM AECOM
108.96
+0.03%
FLR Fluor Corporation
38.35
+1.19%
PWR Quanta Services, Inc.
344.96
+0.07%
TTEK Tetra Tech, Inc.
35.45
+0.51%
DY Dycom Industries, Inc.
193.62
+0.78%
STN Stantec Inc.
101.75
+0.27%
EME EMCOR Group, Inc.
472.52
+0.54%
GVA Granite Construction Incorporated
87.00
+0.25%
FIX Comfort Systems USA, Inc.
472.57
+0.50%
NVEE NV5 Global, Inc.
22.31
+1.18%