At close: June 25 at 4:00 PM EDT
After hours: June 25 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240719C00040000 | 6/12/2024 6:59 PM | 40 | 16.81 | 9.50 | 12.20 | 0.00 | 0.00% | 5 | 10 | 93.16% |
| JACK240719C00050000 | 6/25/2024 7:04 PM | 50 | 2.23 | 2.20 | 2.35 | -0.27 | -10.80% | 5 | 284 | 47.80% |
| JACK240719C00052500 | 6/25/2024 1:59 PM | 52.5 | 1.55 | 1.20 | 1.35 | -0.30 | -16.22% | 113 | 157 | 47.07% |
| JACK240719C00055000 | 6/25/2024 3:42 PM | 55 | 0.72 | 0.60 | 0.75 | -0.21 | -22.58% | 12 | 515 | 47.51% |
| JACK240719C00057500 | 6/25/2024 1:43 PM | 57.5 | 0.50 | 0.30 | 0.40 | -0.05 | -9.09% | 2 | 27 | 48.15% |
| JACK240719C00060000 | 6/25/2024 3:03 PM | 60 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 5 | 526 | 50.98% |
| JACK240719C00062500 | 6/17/2024 4:02 PM | 62.5 | 0.50 | 0.05 | 0.20 | 0.00 | 0.00% | - | 20 | 51.17% |
| JACK240719C00065000 | 6/25/2024 7:07 PM | 65 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 284 | 302 | 58.01% |
| JACK240719C00070000 | 6/25/2024 7:05 PM | 70 | 0.05 | 0.00 | 1.80 | 0.00 | 0.00% | 20 | 82 | 109.38% |
| JACK240719C00080000 | 6/21/2024 6:58 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 240 | 240 | 74.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240719P00035000 | 6/18/2024 7:44 PM | 35 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | - | 11 | 107.91% |
| JACK240719P00040000 | 6/24/2024 7:44 PM | 40 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 7 | 53 | 57.62% |
| JACK240719P00045000 | 6/25/2024 6:55 PM | 45 | 0.65 | 0.65 | 0.75 | 0.05 | 8.33% | 954 | 1,018 | 50.39% |
| JACK240719P00047500 | 6/25/2024 7:59 PM | 47.5 | 1.30 | 1.25 | 1.40 | 0.10 | 8.33% | 1,523 | 26 | 47.90% |
| JACK240719P00050000 | 6/25/2024 7:58 PM | 50 | 2.30 | 2.25 | 2.40 | 0.48 | 26.37% | 1,019 | 2,521 | 45.26% |
| JACK240719P00052500 | 6/25/2024 7:45 PM | 52.5 | 3.50 | 3.60 | 3.90 | 0.55 | 18.64% | 12 | 13 | 44.34% |
| JACK240719P00055000 | 6/25/2024 7:55 PM | 55 | 5.70 | 4.40 | 5.90 | 0.20 | 3.64% | 1 | 227 | 46.73% |
| JACK240719P00060000 | 6/12/2024 6:05 PM | 60 | 4.55 | 10.00 | 10.70 | 0.00 | 0.00% | 2 | 5 | 62.11% |
| JACK240719P00065000 | 6/24/2024 6:49 PM | 65 | 14.22 | 13.10 | 16.70 | 0.00 | 0.00% | 1 | 8 | 111.08% |
| JACK240719P00085000 | 6/12/2024 2:20 PM | 85 | 29.50 | 32.90 | 37.30 | 0.00 | 0.00% | 1 | 1 | 189.21% |
Related Tickers
DIN Dine Brands Global, Inc.
36.39
-4.24%
PZZA Papa John's International, Inc.
47.91
+0.21%
WEN The Wendy's Company
16.86
+0.78%
BJRI BJ's Restaurants, Inc.
35.16
+0.60%
LOCO El Pollo Loco Holdings, Inc.
11.18
+0.18%
RRGB Red Robin Gourmet Burgers, Inc.
7.89
+3.00%
BLMN Bloomin' Brands, Inc.
18.56
-3.33%
DENN Denny's Corporation
6.92
-2.67%
CBRL Cracker Barrel Old Country Store, Inc.
41.01
-5.72%
CAKE The Cheesecake Factory Incorporated
40.75
+0.87%