U.S. markets open in 2 hours 10 minutes
S&P Futures
4,170.25+16.75(+0.40%)Dow Futures
33,336.00+181.00(+0.55%)Nasdaq Futures
14,092.50+57.50(+0.41%)
Jack in the Box Inc. (JACK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.24-2.92 (-2.45%)
At close: 4:00PM EDT
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK210716C00050000 | 2021-05-24 3:22PM EDT | 50.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JACK210716C00055000 | 2021-05-24 3:22PM EDT | 55.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JACK210716C00060000 | 2021-05-28 10:25AM EDT | 60.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JACK210716C00065000 | 2021-05-24 3:25PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JACK210716C00070000 | 2021-05-24 3:25PM EDT | 70.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JACK210716C00075000 | 2021-05-24 3:25PM EDT | 75.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JACK210716C00080000 | 2021-05-24 2:37PM EDT | 80.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JACK210716C00085000 | 2021-05-13 12:13PM EDT | 85.00 | 29.00 | 32.80 | 34.80 | 0.00 | - | 1 | 0 | 117.09% |
| JACK210716C00090000 | 2021-06-17 2:34PM EDT | 90.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| JACK210716C00095000 | 2021-04-05 12:56PM EDT | 95.00 | 19.40 | 24.40 | 28.20 | 0.00 | - | 5 | 519 | 116.58% |
| JACK210716C00100000 | 2021-05-11 2:15PM EDT | 100.00 | 23.90 | 17.80 | 19.70 | 0.00 | - | 1 | 0 | 71.41% |
| JACK210716C00105000 | 2021-05-26 3:46PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| JACK210716C00110000 | 2021-06-18 9:36AM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| JACK210716C00115000 | 2021-06-18 11:36AM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 528 | 2,562 | 0.00% |
| JACK210716C00120000 | 2021-06-18 1:58PM EDT | 120.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 91 | 758 | 3.13% |
| JACK210716C00125000 | 2021-06-18 12:57PM EDT | 125.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 7 | 269 | 6.25% |
| JACK210716C00130000 | 2021-06-18 1:22PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 12.50% |
| JACK210716C00135000 | 2021-06-18 1:22PM EDT | 135.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 217 | 12.50% |
| JACK210716C00140000 | 2021-06-17 3:22PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| JACK210716C00145000 | 2021-06-09 3:00PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| JACK210716C00150000 | 2021-06-09 11:36AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 63 | 25.00% |
| JACK210716C00155000 | 2021-06-11 11:04AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK210716P00040000 | 2021-05-05 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| JACK210716P00050000 | 2020-12-31 11:57AM EDT | 50.00 | 1.05 | 0.10 | 4.50 | 0.00 | - | 3 | 2 | 246.97% |
| JACK210716P00055000 | 2021-02-23 10:39AM EDT | 55.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 3 | 8 | 159.18% |
| JACK210716P00060000 | 2020-09-01 2:33PM EDT | 60.00 | 5.05 | 4.50 | 6.10 | 0.00 | - | - | 3 | 264.06% |
| JACK210716P00065000 | 2021-01-14 2:58PM EDT | 65.00 | 1.95 | 0.35 | 2.40 | 0.00 | - | 1 | 0 | 157.67% |
| JACK210716P00070000 | 2021-04-19 9:33AM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| JACK210716P00075000 | 2021-05-17 3:57PM EDT | 75.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 1 | 82 | 108.89% |
| JACK210716P00080000 | 2021-01-20 11:20AM EDT | 80.00 | 3.26 | 3.30 | 3.70 | 0.00 | - | 140 | 147 | 148.44% |
| JACK210716P00085000 | 2021-05-17 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 497 | 59.86% |
| JACK210716P00090000 | 2021-06-18 12:48PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 25.00% |
| JACK210716P00095000 | 2021-06-17 12:06PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 12.50% |
| JACK210716P00100000 | 2021-06-17 11:58AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| JACK210716P00105000 | 2021-06-18 11:35AM EDT | 105.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,010 | 767 | 6.25% |
| JACK210716P00110000 | 2021-06-18 1:58PM EDT | 110.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 30 | 700 | 6.25% |
| JACK210716P00115000 | 2021-06-18 1:39PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 256 | 347 | 1.56% |
| JACK210716P00120000 | 2021-06-18 3:59PM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 117 | 137 | 0.00% |
| JACK210716P00125000 | 2021-06-18 3:42PM EDT | 125.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| JACK210716P00140000 | 2020-12-22 12:23PM EDT | 140.00 | 49.90 | 38.50 | 43.40 | 0.00 | - | - | 4 | 204.31% |
© 2021 Verizon Media. All rights reserved.
