UK markets open in 5 hours
NIKKEI 225
40,362.56 +287.87 (+0.72%) HANG SENG
17,873.43 +104.29 (+0.59%) CRUDE OIL
83.13 +0.32 (+0.39%) GOLD FUTURES
2,338.60 +5.20 (+0.22%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,411.36 -1,144.09 (-2.31%)
Jack in the Box Inc. (JACK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240920C00040000 | 2024-07-02 1:15PM EDT | 40.00 | 9.85 | 9.10 | 10.00 | -2.49 | -20.18% | 1 | 5 | 54.10% |
| JACK240920C00045000 | 2024-06-25 2:00PM EDT | 45.00 | 7.60 | 5.70 | 6.50 | 0.00 | - | 1 | 12 | 51.03% |
| JACK240920C00050000 | 2024-07-01 3:33PM EDT | 50.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 8 | 496 | 50.00% |
| JACK240920C00052500 | 2024-07-01 3:06PM EDT | 52.50 | 3.20 | 2.65 | 2.80 | 0.00 | - | 18 | 452 | 50.22% |
| JACK240920C00055000 | 2024-07-02 11:36AM EDT | 55.00 | 2.09 | 1.90 | 2.10 | -0.61 | -22.59% | 1 | 678 | 50.10% |
| JACK240920C00057500 | 2024-07-01 11:31AM EDT | 57.50 | 2.00 | 0.35 | 1.55 | 0.00 | - | 1 | 15 | 49.93% |
| JACK240920C00060000 | 2024-06-26 1:43PM EDT | 60.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 1 | 384 | 55.37% |
| JACK240920C00062500 | 2024-06-24 1:13PM EDT | 62.50 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 51.22% |
| JACK240920C00065000 | 2024-06-21 1:30PM EDT | 65.00 | 0.87 | 0.30 | 2.45 | 0.00 | - | 1 | 96 | 64.26% |
| JACK240920C00070000 | 2024-06-21 1:30PM EDT | 70.00 | 0.54 | 0.15 | 2.35 | 0.00 | - | 2 | 222 | 71.41% |
| JACK240920C00075000 | 2024-06-21 10:22AM EDT | 75.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 10 | 712 | 60.74% |
| JACK240920C00080000 | 2024-06-18 3:28PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 290 | 65.43% |
| JACK240920C00085000 | 2024-06-11 1:26PM EDT | 85.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 47 | 128 | 81.84% |
| JACK240920C00090000 | 2024-04-03 2:40PM EDT | 90.00 | 0.80 | 0.05 | 1.45 | 0.00 | - | 1 | 13 | 88.28% |
| JACK240920C00095000 | 2024-05-30 2:08PM EDT | 95.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 15 | 98.78% |
| JACK240920C00100000 | 2024-06-10 10:31AM EDT | 100.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 96.48% |
| JACK240920C00105000 | 2024-04-02 12:57PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240920P00035000 | 2024-06-17 12:47PM EDT | 35.00 | 0.45 | 0.55 | 0.80 | 0.00 | - | 3 | 22 | 58.25% |
| JACK240920P00040000 | 2024-07-01 12:04PM EDT | 40.00 | 1.35 | 1.35 | 1.65 | 0.00 | - | 9 | 175 | 53.78% |
| JACK240920P00045000 | 2024-07-01 3:59PM EDT | 45.00 | 2.90 | 3.00 | 3.40 | 0.00 | - | 5 | 206 | 52.59% |
| JACK240920P00047500 | 2024-07-02 2:32PM EDT | 47.50 | 4.30 | 4.10 | 4.30 | +0.35 | +8.86% | 14 | 19 | 50.12% |
| JACK240920P00050000 | 2024-07-02 2:31PM EDT | 50.00 | 5.50 | 5.40 | 5.60 | +0.40 | +7.84% | 13 | 168 | 49.81% |
| JACK240920P00052500 | 2024-07-02 11:44AM EDT | 52.50 | 7.00 | 6.20 | 7.20 | +0.70 | +11.11% | 16 | 32 | 49.41% |
| JACK240920P00055000 | 2024-07-02 1:59PM EDT | 55.00 | 8.92 | 8.60 | 9.10 | +1.12 | +14.36% | 20 | 257 | 50.49% |
| JACK240920P00057500 | 2024-06-25 2:10PM EDT | 57.50 | 9.10 | 10.00 | 12.20 | 0.00 | - | 1 | 3 | 51.03% |
| JACK240920P00060000 | 2024-06-27 10:31AM EDT | 60.00 | 10.70 | 12.00 | 14.70 | 0.00 | - | 4 | 178 | 53.61% |
| JACK240920P00065000 | 2024-06-21 10:39AM EDT | 65.00 | 15.00 | 15.50 | 19.20 | 0.00 | - | 1 | 129 | 76.93% |
| JACK240920P00070000 | 2024-06-25 11:52AM EDT | 70.00 | 20.50 | 20.40 | 24.10 | 0.00 | - | 5 | 127 | 85.45% |
| JACK240920P00075000 | 2024-04-24 11:09AM EDT | 75.00 | 16.70 | 21.40 | 22.80 | 0.00 | - | 1 | 9 | 0.00% |
| JACK240920P00080000 | 2024-04-10 9:58AM EDT | 80.00 | 20.26 | 25.50 | 29.90 | 0.00 | - | 6 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.