NasdaqGS - Nasdaq Real Time Price USD
Jack in the Box Inc. (JACK)
21.99
+0.02
+(0.09%)
At close: May 20 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK250620C00012500 | 5/16/2025 11:34 AM | 12.5 | 10.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JACK250620C00017500 | 5/20/2025 3:52 PM | 17.5 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| JACK250620C00020000 | 5/20/2025 2:53 PM | 20 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| JACK250620C00022500 | 5/20/2025 3:55 PM | 22.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 3.13% |
| JACK250620C00025000 | 5/20/2025 3:52 PM | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 12.50% |
| JACK250620C00027500 | 5/20/2025 3:15 PM | 27.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| JACK250620C00030000 | 5/19/2025 11:35 AM | 30 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| JACK250620C00032500 | 5/19/2025 10:47 AM | 32.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| JACK250620C00035000 | 5/20/2025 2:03 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| JACK250620C00037500 | 5/14/2025 9:33 AM | 37.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JACK250620C00040000 | 5/20/2025 11:18 AM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JACK250620C00042500 | 5/20/2025 11:02 AM | 42.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JACK250620C00045000 | 5/12/2025 11:23 AM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| JACK250620C00047500 | 3/13/2025 2:04 PM | 47.5 | 0.35 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 130 | 218.85% |
| JACK250620C00050000 | 5/20/2025 11:40 AM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JACK250620C00052500 | 5/9/2025 9:53 AM | 52.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JACK250620C00055000 | 5/9/2025 10:24 AM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JACK250620C00057500 | 1/6/2025 11:24 AM | 57.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 64 | 50.00% |
| JACK250620C00060000 | 4/30/2025 1:38 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| JACK250620C00065000 | 1/24/2025 2:46 PM | 65 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 339.84% |
| JACK250620C00070000 | 3/26/2025 10:00 AM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 33 | 153.13% |
| JACK250620C00075000 | 3/18/2025 10:08 AM | 75 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 137 | 173.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK250620P00012500 | 5/19/2025 12:48 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| JACK250620P00015000 | 5/20/2025 2:57 PM | 15 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 25.00% |
| JACK250620P00017500 | 5/20/2025 10:33 AM | 17.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| JACK250620P00020000 | 5/20/2025 3:50 PM | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 6.25% |
| JACK250620P00022500 | 5/20/2025 2:59 PM | 22.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JACK250620P00025000 | 5/19/2025 3:53 PM | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| JACK250620P00027500 | 5/20/2025 10:53 AM | 27.5 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| JACK250620P00030000 | 5/19/2025 9:30 AM | 30 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JACK250620P00032500 | 5/16/2025 10:27 AM | 32.5 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JACK250620P00035000 | 5/13/2025 10:41 AM | 35 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JACK250620P00037500 | 5/14/2025 1:47 PM | 37.5 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JACK250620P00040000 | 4/30/2025 11:09 AM | 40 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JACK250620P00042500 | 4/25/2025 10:27 AM | 42.5 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JACK250620P00045000 | 4/24/2025 10:13 AM | 45 | 22.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JACK250620P00047500 | 5/2/2025 12:43 PM | 47.5 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| JACK250620P00050000 | 4/3/2025 10:17 AM | 50 | 25.20 | 22.20 | 24.40 | 0.00 | 0.00% | 5 | 16 | 0.00% |
| JACK250620P00052500 | 3/13/2025 3:49 PM | 52.5 | 21.66 | 25.80 | 29.80 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| JACK250620P00055000 | 12/11/2024 12:45 PM | 55 | 10.90 | 15.40 | 15.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| JACK250620P00057500 | 2/21/2025 12:46 PM | 57.5 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JACK250620P00060000 | 4/11/2025 10:17 AM | 60 | 35.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
PZZA Papa John's International, Inc.
40.79
-1.16%
WEN The Wendy's Company
12.25
-0.73%
DIN Dine Brands Global, Inc.
24.20
-0.25%
DENN Denny's Corporation
3.9300
-2.00%
RRGB Red Robin Gourmet Burgers, Inc.
3.0900
+0.32%
BLMN Bloomin' Brands, Inc.
8.01
-2.91%
WING Wingstop Inc.
327.78
-1.77%
CBRL Cracker Barrel Old Country Store, Inc.
56.05
+0.92%
LOCO El Pollo Loco Holdings, Inc.
9.16
-1.40%
ARCO Arcos Dorados Holdings Inc.
7.52
-1.96%