Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.55+0.59 (+0.38%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY210319C00120000 | 2020-09-02 11:44AM EST | 120.00 | 51.80 | 43.10 | 46.70 | 0.00 | - | - | 3 | 107.41% |
| JKHY210319C00130000 | 2020-09-03 10:04AM EST | 130.00 | 40.20 | 34.70 | 37.30 | 0.00 | - | - | 3 | 93.60% |
| JKHY210319C00140000 | 2020-11-03 10:56AM EST | 140.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY210319C00145000 | 2020-09-10 9:58AM EST | 145.00 | 24.26 | 25.80 | 26.50 | 0.00 | - | 1 | 1 | 86.57% |
| JKHY210319C00150000 | 2020-08-25 9:30AM EST | 150.00 | 22.90 | 19.40 | 20.30 | 0.00 | - | - | 1 | 70.63% |
| JKHY210319C00155000 | 2020-11-04 12:39PM EST | 155.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| JKHY210319C00160000 | 2020-11-05 10:23AM EST | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| JKHY210319C00165000 | 2020-11-06 3:16PM EST | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JKHY210319C00170000 | 2020-11-06 1:26PM EST | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JKHY210319C00175000 | 2020-11-06 2:13PM EST | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JKHY210319C00180000 | 2020-11-05 3:50PM EST | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JKHY210319C00185000 | 2020-11-06 10:18AM EST | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| JKHY210319C00190000 | 2020-11-09 1:30PM EST | 190.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JKHY210319C00195000 | 2020-09-10 9:46AM EST | 195.00 | 4.50 | 3.90 | 4.40 | 0.00 | - | 4 | 23 | 61.40% |
| JKHY210319C00200000 | 2020-09-08 1:55PM EST | 200.00 | 3.97 | 3.30 | 3.70 | 0.00 | - | 10 | 33 | 61.56% |
| JKHY210319C00210000 | 2020-10-14 12:28PM EST | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JKHY210319C00220000 | 2020-09-08 1:55PM EST | 220.00 | 1.87 | 1.10 | 1.65 | 0.00 | - | 5 | 7 | 58.69% |
| JKHY210319C00230000 | 2020-09-25 10:30AM EST | 230.00 | 0.76 | 0.15 | 0.65 | 0.00 | - | 1 | 4 | 50.49% |
| JKHY210319C00240000 | 2020-09-08 10:02AM EST | 240.00 | 1.01 | 0.35 | 0.75 | 0.00 | - | 25 | 25 | 57.76% |
| JKHY210319C00250000 | 2020-07-21 12:21PM EST | 250.00 | 2.55 | 0.00 | 4.40 | 0.00 | - | - | 1 | 81.86% |
| JKHY210319C00280000 | 2020-10-09 8:54AM EST | 280.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 98.00% |
| JKHY210319C00290000 | 2020-09-02 2:37PM EST | 290.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 102.06% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY210319P00100000 | 2020-08-25 12:49PM EST | 100.00 | 1.00 | 1.40 | 1.95 | 0.00 | - | - | 10 | 79.52% |
| JKHY210319P00110000 | 2020-09-11 2:59PM EST | 110.00 | 2.80 | 1.25 | 1.75 | 0.00 | - | 210 | 208 | 63.50% |
| JKHY210319P00120000 | 2020-11-05 3:55PM EST | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JKHY210319P00130000 | 2020-11-05 3:46PM EST | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JKHY210319P00135000 | 2020-10-28 9:50AM EST | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JKHY210319P00140000 | 2020-10-26 12:47PM EST | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| JKHY210319P00145000 | 2020-11-05 3:07PM EST | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JKHY210319P00150000 | 2020-10-19 12:53PM EST | 150.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JKHY210319P00155000 | 2020-11-05 12:18PM EST | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY210319P00160000 | 2020-10-13 11:08AM EST | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY210319P00165000 | 2020-09-09 2:54PM EST | 165.00 | 18.40 | 14.60 | 15.20 | 0.00 | - | 1 | 9 | 34.70% |
| JKHY210319P00175000 | 2020-08-23 11:00PM EST | 175.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JKHY210319P00180000 | 2020-10-09 2:14PM EST | 180.00 | 23.60 | 25.50 | 27.80 | 0.00 | - | 1 | 1 | 38.71% |
| JKHY210319P00190000 | 2020-10-18 11:03PM EST | 190.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JKHY210319P00220000 | 2020-08-23 11:00PM EST | 220.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
