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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK241220C00030000 | 2024-06-25 11:38AM EDT | 30.00 | 21.20 | 20.90 | 23.70 | 0.00 | - | 1 | 2 | 71.09% |
| JACK241220C00035000 | 2024-05-13 11:38AM EDT | 35.00 | 20.40 | 20.20 | 24.10 | 0.00 | - | 1 | 3 | 110.07% |
| JACK241220C00040000 | 2024-06-25 11:20AM EDT | 40.00 | 13.10 | 11.80 | 14.00 | 0.00 | - | 9 | 17 | 58.42% |
| JACK241220C00045000 | 2024-06-03 9:37AM EDT | 45.00 | 13.50 | 8.30 | 11.60 | 0.00 | - | 1 | 19 | 63.16% |
| JACK241220C00050000 | 2024-06-28 3:26PM EDT | 50.00 | 7.20 | 7.10 | 7.60 | -0.40 | -5.26% | 1 | 55 | 51.33% |
| JACK241220C00052500 | 2024-06-26 2:05PM EDT | 52.50 | 6.02 | 5.30 | 6.30 | 0.00 | - | 4 | 40 | 49.61% |
| JACK241220C00055000 | 2024-06-25 10:03AM EDT | 55.00 | 4.85 | 4.40 | 5.30 | 0.00 | - | 1 | 347 | 49.10% |
| JACK241220C00057500 | 2024-06-28 1:18PM EDT | 57.50 | 4.05 | 3.80 | 4.40 | -0.35 | -7.95% | 1 | 111 | 48.41% |
| JACK241220C00060000 | 2024-06-27 11:15AM EDT | 60.00 | 3.50 | 3.30 | 5.60 | 0.00 | - | 3 | 197 | 53.91% |
| JACK241220C00065000 | 2024-06-27 11:22AM EDT | 65.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | 1 | 123 | 46.64% |
| JACK241220C00070000 | 2024-06-26 1:34PM EDT | 70.00 | 1.50 | 1.40 | 1.70 | 0.00 | - | 1 | 317 | 47.22% |
| JACK241220C00075000 | 2024-06-20 1:38PM EDT | 75.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 2 | 106 | 47.66% |
| JACK241220C00080000 | 2024-06-17 2:02PM EDT | 80.00 | 1.05 | 0.55 | 1.05 | 0.00 | - | 1 | 261 | 50.83% |
| JACK241220C00085000 | 2024-06-27 12:14PM EDT | 85.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 77 | 48.39% |
| JACK241220C00090000 | 2024-06-27 12:21PM EDT | 90.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 86 | 49.22% |
| JACK241220C00095000 | 2024-06-13 10:26AM EDT | 95.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 1 | 72 | 59.42% |
| JACK241220C00100000 | 2024-05-16 9:44AM EDT | 100.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 53 | 69.09% |
| JACK241220C00110000 | 2024-03-19 2:16PM EDT | 110.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 44 | 45 | 68.21% |
| JACK241220C00115000 | 2024-03-14 9:37AM EDT | 115.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 8 | 1,008 | 78.22% |
| JACK241220C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 82.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK241220P00030000 | 2024-06-25 3:26PM EDT | 30.00 | 0.75 | 0.30 | 2.80 | 0.00 | - | 3 | 81 | 74.27% |
| JACK241220P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 1.20 | 0.95 | 1.50 | 0.00 | - | 1 | 96 | 53.03% |
| JACK241220P00040000 | 2024-06-28 12:33PM EDT | 40.00 | 2.40 | 2.25 | 2.50 | 0.00 | - | 2 | 249 | 51.60% |
| JACK241220P00045000 | 2024-06-26 3:56PM EDT | 45.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 8 | 326 | 49.71% |
| JACK241220P00047500 | 2024-06-28 11:59AM EDT | 47.50 | 4.90 | 4.60 | 5.00 | +0.20 | +4.26% | 1 | 48 | 48.63% |
| JACK241220P00050000 | 2024-06-27 1:53PM EDT | 50.00 | 5.70 | 5.70 | 8.00 | 0.00 | - | 4 | 530 | 52.73% |
| JACK241220P00052500 | 2024-06-27 1:25PM EDT | 52.50 | 6.93 | 6.90 | 7.40 | 0.00 | - | 2 | 5 | 46.34% |
| JACK241220P00055000 | 2024-06-24 2:39PM EDT | 55.00 | 8.50 | 6.90 | 8.80 | 0.00 | - | 22 | 515 | 45.13% |
| JACK241220P00057500 | 2024-06-25 10:14AM EDT | 57.50 | 10.30 | 8.10 | 10.40 | 0.00 | - | 1 | 2 | 44.36% |
| JACK241220P00060000 | 2024-06-28 2:16PM EDT | 60.00 | 12.10 | 9.90 | 13.30 | +0.50 | +4.31% | 6 | 337 | 52.39% |
| JACK241220P00065000 | 2024-06-28 1:38PM EDT | 65.00 | 16.00 | 15.40 | 16.20 | -0.14 | -0.87% | 4 | 168 | 44.43% |
| JACK241220P00070000 | 2024-06-25 3:05PM EDT | 70.00 | 20.60 | 19.60 | 20.50 | 0.00 | - | 1 | 121 | 44.61% |
| JACK241220P00075000 | 2024-05-29 1:48PM EDT | 75.00 | 22.30 | 22.80 | 26.50 | 0.00 | - | 1 | 88 | 60.38% |
| JACK241220P00080000 | 2024-05-07 9:35AM EDT | 80.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| JACK241220P00085000 | 2024-03-25 3:35PM EDT | 85.00 | 19.40 | 25.90 | 29.00 | 0.00 | - | 9 | 60 | 0.00% |
| JACK241220P00090000 | 2024-02-26 11:16AM EDT | 90.00 | 20.58 | 21.00 | 22.40 | 0.00 | - | 5 | 12 | 0.00% |
| JACK241220P00110000 | 2024-05-14 3:18PM EDT | 110.00 | 57.10 | 52.40 | 56.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.