J&J Snack Foods Corp. (JJSF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JJSF240517C00135000 | 2024-05-07 9:44AM EDT | 135.00 | 20.27 | 26.00 | 31.00 | 0.00 | - | - | 1 | 67.97% |
| JJSF240517C00140000 | 2024-05-06 3:56PM EDT | 140.00 | 3.50 | 21.00 | 25.90 | 0.00 | - | - | 1 | 51.76% |
| JJSF240517C00150000 | 2024-05-08 10:02AM EDT | 150.00 | 10.30 | 11.00 | 16.00 | 0.00 | - | 2 | 3 | 86.43% |
| JJSF240517C00160000 | 2024-05-07 10:15AM EDT | 160.00 | 1.12 | 1.00 | 5.50 | 0.00 | - | - | 1 | 39.75% |
| JJSF240517C00165000 | 2024-05-07 12:15PM EDT | 165.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 63.62% |
| JJSF240517C00175000 | 2023-11-10 4:48PM EDT | 175.00 | 9.50 | 9.00 | 12.10 | 0.00 | - | - | 2 | 168.14% |
| JJSF240517C00180000 | 2024-02-02 12:58PM EDT | 180.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 87.50% |
| JJSF240517C00185000 | 2023-11-14 2:49PM EDT | 185.00 | 6.70 | 4.80 | 9.30 | 0.00 | - | 3 | 8 | 161.82% |
| JJSF240517C00190000 | 2023-11-10 3:53PM EDT | 190.00 | 4.90 | 4.40 | 7.40 | 0.00 | - | - | 1 | 162.06% |
| JJSF240517C00195000 | 2024-03-18 2:41PM EDT | 195.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 4 | 27 | 84.62% |
| JJSF240517C00200000 | 2024-03-18 12:36PM EDT | 200.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 136.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JJSF240517P00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| JJSF240517P00100000 | 2024-05-06 3:32PM EDT | 100.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 283.40% |
| JJSF240517P00105000 | 2023-10-03 9:35AM EDT | 105.00 | 0.80 | 0.80 | 3.60 | 0.00 | - | 1 | 2 | 251.76% |
| JJSF240517P00110000 | 2023-09-20 9:50AM EDT | 110.00 | 0.90 | 0.55 | 4.70 | 0.00 | - | - | 1 | 242.73% |
| JJSF240517P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 6 | 9 | 218.46% |
| JJSF240517P00120000 | 2023-11-29 3:50PM EDT | 120.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 198.29% |
| JJSF240517P00125000 | 2023-09-20 9:50AM EDT | 125.00 | 1.80 | 2.55 | 7.50 | 0.00 | - | - | 1 | 229.54% |
| JJSF240517P00130000 | 2023-11-28 4:38PM EDT | 130.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 159.52% |
| JJSF240517P00135000 | 2024-05-06 3:41PM EDT | 135.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 11 | 12 | 140.72% |
| JJSF240517P00140000 | 2024-03-20 11:42AM EDT | 140.00 | 4.70 | 4.10 | 9.00 | 0.00 | - | 1 | 5 | 186.08% |
| JJSF240517P00145000 | 2024-05-07 12:01PM EDT | 145.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 10 | 103.56% |
| JJSF240517P00150000 | 2024-05-07 12:25PM EDT | 150.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 84.77% |
| JJSF240517P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | - | 11 | 52.73% |
| JJSF240517P00160000 | 2024-05-10 1:24PM EDT | 160.00 | 0.80 | 0.00 | 3.50 | -1.70 | -68.00% | 1 | 5 | 56.15% |
| JJSF240517P00170000 | 2024-04-10 9:48AM EDT | 170.00 | 34.00 | 4.10 | 9.00 | 0.00 | - | 2 | 2 | 54.52% |
© 2024 Yahoo. All rights reserved.