JACK - Jack in the Box Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JACK180119C000850002018-01-08 2:27PM EST85.0011.926.808.400.00-301,05379.20%
JACK180119C000900002018-01-09 9:32AM EST90.004.652.903.500.00-21,05344.53%
JACK180119C000950002018-01-12 2:16PM EST95.000.500.350.55-0.85-62.96%621,01334.67%
JACK180119C001000002018-01-12 2:42PM EST100.000.050.000.15-0.17-77.27%505,41947.95%
JACK180119C001050002018-01-12 11:51AM EST105.000.100.050.150.00-12,55165.63%
JACK180119C001100002018-01-10 11:07AM EST110.000.050.000.100.00-53,14776.56%
JACK180119C001150002018-01-09 2:58PM EST115.000.050.000.100.00-1382692.97%
JACK180119C001200002018-01-09 10:55AM EST120.000.050.000.100.00-1033108.59%
JACK180119C001250002017-12-05 12:10PM EST125.000.150.000.25-0.15-50.00%15140.23%
JACK180119C001300002017-12-15 11:57PM EST130.000.070.000.150.00-220144.53%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JACK180119P000600002017-12-01 11:55PM EST60.000.050.000.050.00-6464165.63%
JACK180119P000650002017-11-30 9:43AM EST65.000.050.000.200.00-2820166.41%
JACK180119P000700002017-12-04 2:13PM EST70.000.050.000.20-0.05-50.00%42135.94%
JACK180119P000750002017-12-15 12:03PM EST75.000.090.000.15+0.04+80.00%120101.95%
JACK180119P000800002018-01-08 3:59PM EST80.000.050.000.200.00-10015778.91%
JACK180119P000850002018-01-11 12:42PM EST85.000.050.000.150.00-101,59856.06%
JACK180119P000900002018-01-12 3:48PM EST90.000.350.250.45+0.15+75.00%2,0523,28538.09%
JACK180119P000950002018-01-12 2:45PM EST95.002.702.402.85+1.10+68.75%402,18939.55%
JACK180119P001000002018-01-12 11:21AM EST100.006.817.107.60+1.97+40.70%33,30952.05%
JACK180119P001050002018-01-12 11:24AM EST105.0012.1011.9012.70+2.69+28.59%239871.88%
JACK180119P001100002017-12-05 3:32PM EST110.005.608.108.60-2.63-31.96%11120.00%
JACK180119P001150002017-12-05 10:12AM EST115.008.5012.1014.10-3.20-27.35%6160.00%