NasdaqGS - Delayed Quote • USD
Jack in the Box Inc. (JACK)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240517C00055000 | 4/26/2024 6:56 PM | 55 | 5.17 | 5.00 | 5.20 | -0.83 | -13.83% | 3 | 3 | 50.44% |
| JACK240517C00060000 | 4/26/2024 7:30 PM | 60 | 2.25 | 2.10 | 2.25 | 0.05 | 2.27% | 88 | 223 | 48.39% |
| JACK240517C00065000 | 4/26/2024 5:47 PM | 65 | 0.64 | 0.60 | 0.70 | -0.06 | -8.57% | 11 | 119 | 45.65% |
| JACK240517C00070000 | 4/25/2024 5:55 PM | 70 | 0.16 | 0.15 | 0.20 | 0.01 | 6.67% | 2 | 250 | 46.48% |
| JACK240517C00075000 | 4/16/2024 7:09 PM | 75 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 118 | 52.73% |
| JACK240517C00080000 | 4/17/2024 2:31 PM | 80 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 31 | 66.21% |
| JACK240517C00085000 | 4/2/2024 1:38 PM | 85 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 93.75% |
| JACK240517C00090000 | 3/20/2024 2:32 PM | 90 | 0.27 | 0.00 | 1.25 | 0.00 | 0.00% | - | 3 | 116.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK240517P00040000 | 4/19/2024 3:09 PM | 40 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 84.57% |
| JACK240517P00045000 | 4/25/2024 1:30 PM | 45 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 20 | 66.21% |
| JACK240517P00050000 | 4/23/2024 7:43 PM | 50 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 23 | 57 | 50.39% |
| JACK240517P00055000 | 4/26/2024 7:51 PM | 55 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 5 | 280 | 48.15% |
| JACK240517P00060000 | 4/26/2024 7:17 PM | 60 | 3.00 | 3.10 | 3.30 | 0.05 | 1.69% | 18 | 454 | 45.61% |
| JACK240517P00065000 | 4/23/2024 5:50 PM | 65 | 6.70 | 6.60 | 6.90 | 0.00 | 0.00% | 4 | 242 | 45.41% |
| JACK240517P00070000 | 4/12/2024 2:36 PM | 70 | 10.30 | 9.90 | 13.10 | 0.00 | 0.00% | 1 | 6 | 50.68% |
| JACK240517P00075000 | 3/21/2024 2:28 PM | 75 | 6.50 | 13.00 | 17.80 | 0.00 | 0.00% | 5 | 0 | 105.37% |
Related Tickers
PZZA Papa John's International, Inc.
63.10
+0.30%
LOCO El Pollo Loco Holdings, Inc.
8.91
+6.07%
DIN Dine Brands Global, Inc.
45.17
-1.12%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%
DENN Denny's Corporation
8.07
-2.18%
YUMC Yum China Holdings, Inc.
39.65
+1.56%
WEN The Wendy's Company
20.14
+1.61%
CBRL Cracker Barrel Old Country Store, Inc.
59.32
-2.26%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%