JACK - Jack in the Box Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK200221C00060000 | 2020-01-17 3:08PM EST | 60.00 | 21.30 | - | - | 0.00 | - | - | - | 0.00% |
| JACK200221C00075000 | 2020-01-08 2:14PM EST | 75.00 | 6.43 | 6.90 | 7.50 | 0.00 | - | - | 2 | 41.87% |
| JACK200221C00080000 | 2020-01-15 3:01PM EST | 80.00 | 3.89 | 3.60 | 4.10 | 0.00 | - | 19 | 254 | 38.23% |
| JACK200221C00085000 | 2020-01-17 1:04PM EST | 85.00 | 1.83 | 1.65 | 1.90 | +0.23 | +14.38% | 16 | 251 | 36.60% |
| JACK200221C00090000 | 2020-01-17 3:42PM EST | 90.00 | 0.70 | 0.60 | 0.85 | -0.15 | -17.65% | 7 | 153 | 37.50% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JACK200221P00060000 | 2020-01-13 11:12AM EST | 60.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 53.42% |
| JACK200221P00065000 | 2019-12-31 12:54PM EST | 65.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 127 | 55.32% |
| JACK200221P00070000 | 2020-01-16 3:52PM EST | 70.00 | 0.44 | 0.25 | 0.55 | 0.00 | - | 12 | 326 | 41.68% |
| JACK200221P00075000 | 2020-01-17 9:48AM EST | 75.00 | 1.20 | 0.95 | 1.20 | -0.02 | -1.64% | 20 | 52 | 36.50% |
| JACK200221P00080000 | 2020-01-17 3:19PM EST | 80.00 | 2.70 | 2.50 | 2.85 | -0.25 | -8.47% | 10 | 801 | 34.55% |
| JACK200221P00085000 | 2020-01-15 10:55AM EST | 85.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 6 | 10 | 34.31% |
| JACK200221P00090000 | 2020-01-15 1:59PM EST | 90.00 | 9.60 | 9.40 | 9.90 | 0.00 | - | - | 11 | 36.72% |