NasdaqGS - Nasdaq Real Time Price USD
John B. Sanfilippo & Son, Inc. (JBSS)
63.32
+0.14
+(0.22%)
As of 11:12:44 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS250620C00075000 | 3/3/2025 2:05 PM | 75 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| JBSS250620C00080000 | 2/11/2025 9:30 AM | 80 | 0.95 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 2 | 98.54% |
| JBSS250620C00085000 | 1/30/2025 10:42 AM | 85 | 1.08 | 0.05 | 4.90 | 0.00 | 0.00% | - | 1 | 111.96% |
| JBSS250620C00090000 | 1/13/2025 9:30 AM | 90 | 5.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 122.63% |
| JBSS250620C00095000 | 1/10/2025 3:29 PM | 95 | 2.89 | 0.00 | 4.80 | 0.00 | 0.00% | 18 | 57 | 133.52% |
| JBSS250620C00100000 | 1/21/2025 10:34 AM | 100 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 143.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS250620P00055000 | 5/15/2025 2:21 PM | 55 | 0.28 | 0.00 | 2.00 | 0.00 | 0.00% | - | 5 | 54.44% |
| JBSS250620P00060000 | 5/20/2025 10:19 AM | 60 | 0.66 | 0.40 | 1.15 | -0.57 | -46.34% | 1 | 5 | 33.84% |
| JBSS250620P00065000 | 3/10/2025 1:08 PM | 65 | 1.23 | 1.75 | 3.40 | 0.00 | 0.00% | 5 | 19 | 32.62% |
| JBSS250620P00070000 | 11/5/2024 9:36 AM | 70 | 2.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 0.00% |
| JBSS250620P00075000 | 3/10/2025 2:02 PM | 75 | 3.97 | 6.20 | 11.20 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| JBSS250620P00080000 | 1/3/2025 9:30 AM | 80 | 3.10 | 6.00 | 10.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
JJSF J&J Snack Foods Corp.
116.06
+0.28%
LANC Lancaster Colony Corporation
167.62
+0.15%
USNA USANA Health Sciences, Inc.
30.26
+0.63%
SENEA Seneca Foods Corporation
91.46
0.00%
BRID Bridgford Foods Corporation
7.87
+1.42%
JVA Coffee Holding Co., Inc.
3.3750
-1.32%
FARM Farmer Bros. Co.
1.5100
+2.72%
CENT Central Garden & Pet Company
36.69
+0.69%
SENEB Seneca Foods Corporation
93.99
+3.29%
JBSAY JBS S.A.
14.79
+4.30%