NasdaqGS - Delayed Quote • USD
Jack in the Box Inc. (JACK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240621C00045000 | 5/16/2024 7:28 PM | 45 | 10.19 | 6.10 | 8.90 | 0.00 | 0.00% | 11 | 17 | 62.01% |
| JACK240621C00050000 | 5/17/2024 7:53 PM | 50 | 4.10 | 3.70 | 5.30 | -2.40 | -36.92% | 4 | 200 | 58.35% |
| JACK240621C00055000 | 5/17/2024 7:47 PM | 55 | 1.31 | 1.10 | 1.25 | -1.00 | -43.29% | 75 | 755 | 32.37% |
| JACK240621C00060000 | 5/17/2024 7:41 PM | 60 | 0.32 | 0.25 | 0.40 | -0.30 | -48.39% | 24 | 748 | 36.04% |
| JACK240621C00065000 | 5/17/2024 6:18 PM | 65 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 3 | 559 | 40.43% |
| JACK240621C00070000 | 5/15/2024 2:04 PM | 70 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 497 | 63.14% |
| JACK240621C00075000 | 5/9/2024 3:23 PM | 75 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 254 | 95.56% |
| JACK240621C00080000 | 4/9/2024 5:28 PM | 80 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 83.01% |
| JACK240621C00085000 | 4/9/2024 5:28 PM | 85 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 91.99% |
| JACK240621C00090000 | 4/2/2024 1:35 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 34 | 100.29% |
| JACK240621C00095000 | 4/2/2024 7:30 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 55 | 107.91% |
| JACK240621C00100000 | 2/21/2024 2:41 PM | 100 | 0.59 | 0.05 | 1.30 | 0.00 | 0.00% | 50 | 16 | 129.20% |
| JACK240621C00105000 | 1/26/2024 8:58 PM | 105 | 0.70 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 123.14% |
| 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 | 0.15 | 0.00 | 0.00% | 1 | 23 | 66.60% |
| JACK240621P00040000 | 5/15/2024 2:12 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 221 | 66.11% |
| JACK240621P00045000 | 5/17/2024 7:28 PM | 45 | 0.20 | 0.20 | 0.30 | 0.05 | 33.33% | 5 | 94 | 40.92% |
| JACK240621P00050000 | 5/17/2024 7:15 PM | 50 | 0.95 | 0.95 | 1.10 | 0.30 | 46.15% | 96 | 536 | 35.33% |
| JACK240621P00055000 | 5/17/2024 7:28 PM | 55 | 3.25 | 3.30 | 3.60 | 0.90 | 38.30% | 15 | 834 | 35.62% |
| JACK240621P00060000 | 5/17/2024 3:23 PM | 60 | 6.30 | 5.50 | 8.30 | 0.50 | 8.62% | 1 | 176 | 52.78% |
| JACK240621P00065000 | 5/14/2024 5:56 PM | 65 | 11.50 | 10.30 | 14.20 | 0.00 | 0.00% | 1 | 200 | 87.99% |
| JACK240621P00070000 | 5/16/2024 5:55 PM | 70 | 15.40 | 15.30 | 19.40 | 0.00 | 0.00% | 1 | 74 | 54.30% |
| JACK240621P00075000 | 4/2/2024 4:56 PM | 75 | 10.67 | 19.10 | 23.00 | 0.00 | 0.00% | 4 | 70 | 89.40% |
| JACK240621P00080000 | 5/7/2024 1:35 PM | 80 | 24.77 | 25.00 | 29.30 | 0.00 | 0.00% | 1 | 12 | 132.52% |
| 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.
51.10
-1.14%
WEN The Wendy's Company
18.39
-1.13%
DIN Dine Brands Global, Inc.
43.56
-4.26%
RRGB Red Robin Gourmet Burgers, Inc.
6.76
-4.52%
EAT Brinker International, Inc.
62.56
-0.30%
CBRL Cracker Barrel Old Country Store, Inc.
48.98
-14.48%
ARCO Arcos Dorados Holdings Inc.
10.45
-0.10%
CAKE The Cheesecake Factory Incorporated
38.44
-5.53%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
BJRI BJ's Restaurants, Inc.
36.71
-1.87%