At close: November 19 at 4:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS241220C00100000 | 9/26/2024 2:13 PM | 100 | 3.00 | 0.10 | 5.00 | 0.00 | 0.00% | - | 6 | 83.72% |
| JBSS241220C00103750 | 9/4/2024 4:30 PM | 103.75 | 2.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 89.97% |
| JBSS241220C00107750 | 9/16/2024 4:10 AM | 107.75 | 3.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220C00108750 | 9/16/2024 4:10 AM | 108.75 | 2.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220C00109000 | 6/21/2024 3:55 PM | 109 | 3.50 | 0.50 | 5.40 | 0.00 | 0.00% | 6 | 6 | 108.52% |
| JBSS241220C00110000 | 7/16/2024 6:47 PM | 110 | 2.40 | 2.60 | 2.90 | 0.00 | 0.00% | 1 | 13 | 107.67% |
| JBSS241220C00112750 | 8/5/2024 2:33 PM | 112.75 | 3.40 | 0.60 | 0.90 | 0.00 | 0.00% | - | 8 | 77.20% |
| JBSS241220C00113750 | 9/16/2024 4:10 AM | 113.75 | 2.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220C00114000 | 8/5/2024 2:33 PM | 114 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 8 | 25.00% |
| JBSS241220C00115000 | 7/24/2024 1:30 PM | 115 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 21 | 25.00% |
| JBSS241220C00117750 | 9/16/2024 4:10 AM | 117.75 | 1.35 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220C00119000 | 7/19/2024 1:30 PM | 119 | 1.35 | 0.85 | 1.15 | 0.00 | 0.00% | 10 | 10 | 92.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS241220P00063750 | 8/14/2024 4:03 PM | 63.75 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 102.32% |
| JBSS241220P00065000 | 8/14/2024 4:03 PM | 65 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 12.50% |
| JBSS241220P00067750 | 11/1/2024 1:30 PM | 67.75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| JBSS241220P00068750 | 11/1/2024 1:30 PM | 68.75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| JBSS241220P00069000 | 8/14/2024 4:00 PM | 69 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 12.50% |
| JBSS241220P00070000 | 8/14/2024 4:03 PM | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| JBSS241220P00072750 | 9/16/2024 4:10 AM | 72.75 | 1.65 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220P00073750 | 10/28/2024 4:41 PM | 73.75 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| JBSS241220P00074000 | 6/17/2024 4:01 AM | 74 | 1.65 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| JBSS241220P00075000 | 4/26/2024 7:50 PM | 75 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 56.23% |
| JBSS241220P00085000 | 11/11/2024 2:30 PM | 85 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JBSS241220P00087750 | 10/30/2024 4:08 PM | 87.75 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JBSS241220P00088750 | 9/9/2024 3:20 PM | 88.75 | 2.20 | 0.50 | 5.50 | 0.00 | 0.00% | - | 12 | 0.00% |
Related Tickers
SENEB Seneca Foods Corporation
70.50
+2.01%
LANC Lancaster Colony Corporation
179.62
-0.23%
JJSF J&J Snack Foods Corp.
165.13
-0.15%
SENEA Seneca Foods Corporation
69.93
-0.13%
CENT Central Garden & Pet Company
36.66
-0.97%
HAIN The Hain Celestial Group, Inc.
7.36
+1.80%
BRID Bridgford Foods Corporation
8.85
-1.34%
NATR Nature's Sunshine Products, Inc.
15.97
+0.63%
USNA USANA Health Sciences, Inc.
39.04
-0.86%
FARM Farmer Bros. Co.
1.9500
-1.52%