Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621C00100000 | 2024-05-16 2:42PM EDT | 100.00 | 68.49 | 66.50 | 71.40 | 0.00 | - | 10 | 2 | 131.13% |
| JKHY240621C00150000 | 2024-04-26 10:05AM EDT | 150.00 | 18.20 | 17.00 | 21.90 | 0.00 | - | 1 | 5 | 48.55% |
| JKHY240621C00155000 | 2024-05-09 11:11AM EDT | 155.00 | 13.31 | 12.00 | 16.90 | 0.00 | - | 1 | 3 | 40.23% |
| JKHY240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 7.90 | 7.50 | 12.30 | 0.00 | - | 3 | 21 | 33.94% |
| JKHY240621C00165000 | 2024-05-16 10:16AM EDT | 165.00 | 5.00 | 3.00 | 7.30 | 0.00 | - | 1 | 70 | 24.51% |
| JKHY240621C00170000 | 2024-05-16 2:21PM EDT | 170.00 | 2.70 | 0.10 | 4.90 | 0.00 | - | 14 | 70 | 25.75% |
| JKHY240621C00175000 | 2024-05-14 11:35AM EDT | 175.00 | 0.87 | 0.10 | 3.70 | 0.00 | - | 3 | 32 | 29.43% |
| JKHY240621C00180000 | 2024-05-15 1:48PM EDT | 180.00 | 0.35 | 0.30 | 0.95 | 0.00 | - | 2 | 573 | 20.63% |
| JKHY240621C00185000 | 2024-04-02 1:47PM EDT | 185.00 | 1.80 | 0.00 | 1.70 | 0.00 | - | 3 | 22 | 31.89% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 43.46% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 38.86% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 42.02% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 50.73% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 61.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621P00095000 | 2024-01-05 10:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 141.33% |
| JKHY240621P00100000 | 2023-11-13 10:30AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.01% |
| JKHY240621P00105000 | 2024-04-22 3:21PM EDT | 105.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.12% |
| JKHY240621P00110000 | 2023-11-13 10:30AM EDT | 110.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 111.65% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.52% |
| JKHY240621P00120000 | 2024-05-14 3:48PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 8 | 49.71% |
| JKHY240621P00125000 | 2023-11-28 11:48AM EDT | 125.00 | 2.00 | 1.25 | 2.35 | 0.00 | - | 1 | 2 | 78.32% |
| JKHY240621P00130000 | 2024-05-07 1:57PM EDT | 130.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 18 | 20 | 50.59% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 68.73% |
| JKHY240621P00140000 | 2024-03-14 3:41PM EDT | 140.00 | 0.85 | 0.35 | 2.20 | 0.00 | - | 1 | 96 | 58.96% |
| JKHY240621P00145000 | 2024-05-08 12:03PM EDT | 145.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 53.61% |
| JKHY240621P00150000 | 2024-03-08 10:30AM EDT | 150.00 | 1.75 | 0.65 | 2.70 | 0.00 | - | 1 | 1 | 47.08% |
| JKHY240621P00155000 | 2024-05-13 3:46PM EDT | 155.00 | 1.18 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 29.40% |
| JKHY240621P00160000 | 2024-05-14 12:33PM EDT | 160.00 | 2.09 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 42.68% |
| JKHY240621P00165000 | 2024-05-13 3:07PM EDT | 165.00 | 2.25 | 0.10 | 4.80 | 0.00 | - | 2 | 40 | 32.03% |
| JKHY240621P00170000 | 2024-05-14 9:52AM EDT | 170.00 | 5.00 | 1.50 | 5.90 | 0.00 | - | 1 | 40 | 25.71% |
| JKHY240621P00175000 | 2024-03-14 1:09PM EDT | 175.00 | 9.10 | 9.80 | 11.60 | 0.00 | - | 1 | 11 | 38.86% |
© 2024 Yahoo. All rights reserved.