NasdaqGS - Delayed Quote • USD
John B. Sanfilippo & Son, Inc. (JBSS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621C00080000 | 2/28/2024 2:41 PM | 80 | 20.47 | 24.60 | 29.50 | 0.00 | 0.00% | 1 | 1 | 118.47% |
| JBSS240621C00095000 | 2/9/2024 5:53 PM | 95 | 9.70 | 11.30 | 13.80 | 0.00 | 0.00% | 1 | 12 | 70.39% |
| JBSS240621C00105000 | 4/12/2024 7:43 PM | 105 | 2.25 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 9 | 48.19% |
| JBSS240621C00110000 | 5/8/2024 1:30 PM | 110 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 22 | 62.74% |
| JBSS240621C00115000 | 4/12/2024 3:15 PM | 115 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 63 | 53.08% |
| JBSS240621C00120000 | 2/28/2024 2:41 PM | 120 | 2.02 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 2 | 64.45% |
| JBSS240621C00125000 | 1/16/2024 7:16 PM | 125 | 2.01 | 0.05 | 4.00 | 0.00 | 0.00% | - | 2 | 67.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBSS240621P00070000 | 11/15/2023 8:49 PM | 70 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 120.17% |
| JBSS240621P00075000 | 11/20/2023 2:37 PM | 75 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| JBSS240621P00080000 | 12/29/2023 8:11 PM | 80 | 1.45 | 0.10 | 5.00 | 0.00 | 0.00% | 10 | 11 | 90.53% |
| JBSS240621P00085000 | 5/2/2024 1:41 PM | 85 | 1.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 24 | 39.36% |
| JBSS240621P00100000 | 3/18/2024 4:59 PM | 100 | 3.20 | 4.40 | 8.30 | 0.00 | 0.00% | 1 | 1 | 60.35% |
| JBSS240621P00105000 | 4/12/2024 4:32 PM | 105 | 9.00 | 1.10 | 6.00 | 0.00 | 0.00% | 7 | 10 | 35.62% |
| JBSS240621P00115000 | 4/3/2024 4:43 PM | 115 | 13.00 | 13.60 | 18.50 | 0.00 | 0.00% | 10 | 1 | 61.67% |
Related Tickers
LANC Lancaster Colony Corporation
191.51
-0.55%
JJSF J&J Snack Foods Corp.
164.15
-0.86%
CENT Central Garden & Pet Company
46.03
+0.66%
SENEA Seneca Foods Corporation
62.29
-1.14%
SENEB Seneca Foods Corporation
63.56
+0.89%
POST Post Holdings, Inc.
106.22
-0.15%
MKC-V McCormick & Company, Incorporated
74.38
-1.48%
USNA USANA Health Sciences, Inc.
48.99
+0.97%
FARM Farmer Bros. Co.
2.9300
-2.33%
THS TreeHouse Foods, Inc.
35.35
-0.20%