NasdaqGS - Delayed Quote • USD
Jack in the Box Inc. (JACK)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240621C00030000 | 5/29/2024 7:34 PM | 30 | 23.20 | 23.40 | 27.80 | -0.05 | -0.22% | 1 | 1 | 147.27% |
| JACK240621C00045000 | 5/16/2024 7:28 PM | 45 | 10.19 | 8.50 | 12.50 | 0.00 | 0.00% | 11 | 17 | 53.13% |
| JACK240621C00050000 | 5/31/2024 2:25 PM | 50 | 5.10 | 4.00 | 7.70 | 2.25 | 78.95% | 5 | 249 | 89.99% |
| JACK240621C00055000 | 5/31/2024 7:52 PM | 55 | 2.08 | 1.60 | 2.05 | 0.95 | 84.07% | 42 | 810 | 35.30% |
| JACK240621C00060000 | 5/31/2024 7:52 PM | 60 | 0.47 | 0.35 | 0.80 | 0.22 | 88.00% | 12 | 779 | 44.48% |
| JACK240621C00065000 | 5/31/2024 3:02 PM | 65 | 0.11 | 0.05 | 0.15 | 0.06 | 120.00% | 14 | 594 | 42.48% |
| JACK240621C00070000 | 5/30/2024 3:19 PM | 70 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 55 | 494 | 66.02% |
| JACK240621C00075000 | 5/30/2024 2:01 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 254 | 84.08% |
| JACK240621C00080000 | 4/9/2024 5:28 PM | 80 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 97.07% |
| JACK240621C00085000 | 4/9/2024 5:28 PM | 85 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 108.89% |
| JACK240621C00090000 | 4/2/2024 1:35 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 34 | 119.73% |
| JACK240621C00095000 | 4/2/2024 7:30 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 55 | 129.69% |
| JACK240621C00100000 | 2/21/2024 2:41 PM | 100 | 0.59 | 0.05 | 1.30 | 0.00 | 0.00% | 50 | 16 | 156.25% |
| JACK240621C00105000 | 1/26/2024 8:58 PM | 105 | 0.70 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 149.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240621P00035000 | 5/15/2024 6:54 PM | 35 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 23 | 163.87% |
| JACK240621P00040000 | 5/21/2024 1:36 PM | 40 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 221 | 82.91% |
| JACK240621P00045000 | 5/29/2024 7:54 PM | 45 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 145 | 57.42% |
| JACK240621P00050000 | 5/31/2024 7:56 PM | 50 | 0.47 | 0.40 | 0.50 | -0.39 | -45.35% | 6 | 578 | 44.19% |
| JACK240621P00055000 | 5/30/2024 7:41 PM | 55 | 3.30 | 1.75 | 2.00 | 0.00 | 0.00% | 7 | 847 | 41.21% |
| JACK240621P00060000 | 5/31/2024 3:48 PM | 60 | 5.60 | 5.00 | 5.80 | -0.56 | -9.09% | 5 | 174 | 52.78% |
| JACK240621P00065000 | 5/29/2024 3:41 PM | 65 | 12.50 | 9.70 | 11.80 | 0.00 | 0.00% | 1 | 203 | 75.34% |
| JACK240621P00070000 | 5/29/2024 5:22 PM | 70 | 17.20 | 12.60 | 17.40 | 0.00 | 0.00% | 1 | 73 | 68.95% |
| JACK240621P00075000 | 5/29/2024 5:41 PM | 75 | 22.00 | 18.00 | 22.40 | 0.00 | 0.00% | 1 | 72 | 92.58% |
| JACK240621P00080000 | 5/7/2024 1:35 PM | 80 | 24.77 | 22.60 | 27.30 | 0.00 | 0.00% | 1 | 12 | 93.36% |
| JACK240621P00090000 | 2/26/2024 3:16 PM | 90 | 19.28 | 19.80 | 21.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
PZZA Papa John's International, Inc.
46.46
-0.19%
DIN Dine Brands Global, Inc.
39.45
+4.20%
DENN Denny's Corporation
7.30
+4.89%
WEN The Wendy's Company
17.45
+1.69%
RRGB Red Robin Gourmet Burgers, Inc.
8.10
+4.79%
BJRI BJ's Restaurants, Inc.
35.04
-0.34%
EAT Brinker International, Inc.
70.63
+1.15%
DRI Darden Restaurants, Inc.
150.39
+1.58%
YUM Yum! Brands, Inc.
137.43
+1.92%
CHUY Chuy's Holdings, Inc.
26.71
+1.79%