Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240920C00140000 | 2024-07-19 9:37AM EDT | 140.00 | 29.92 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY240920C00145000 | 2024-04-10 10:02AM EDT | 145.00 | 31.20 | 25.50 | 29.50 | 0.00 | - | 8 | 0 | 0.00% |
| JKHY240920C00150000 | 2024-08-30 10:20AM EDT | 150.00 | 22.75 | 23.70 | 28.50 | 0.00 | - | 1 | 0 | 120.51% |
| JKHY240920C00155000 | 2024-08-02 11:53AM EDT | 155.00 | 15.80 | 15.70 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| JKHY240920C00160000 | 2024-09-10 11:04AM EDT | 160.00 | 13.35 | 13.70 | 18.50 | 0.00 | - | 1 | 11 | 86.67% |
| JKHY240920C00165000 | 2024-09-10 11:04AM EDT | 165.00 | 8.55 | 9.10 | 13.00 | 0.00 | - | 1 | 31 | 62.45% |
| JKHY240920C00170000 | 2024-09-10 3:54PM EDT | 170.00 | 5.80 | 5.60 | 8.40 | 0.00 | - | 4 | 413 | 49.83% |
| JKHY240920C00175000 | 2024-09-13 3:41PM EDT | 175.00 | 2.40 | 2.35 | 4.50 | -0.05 | -2.04% | 2 | 37 | 40.65% |
| JKHY240920C00180000 | 2024-09-13 11:32AM EDT | 180.00 | 0.50 | 0.35 | 2.25 | 0.00 | - | 1 | 36 | 39.70% |
| JKHY240920C00185000 | 2024-08-20 2:32PM EDT | 185.00 | 1.59 | 0.00 | 2.05 | 0.00 | - | 2 | 39 | 53.93% |
| JKHY240920C00190000 | 2024-08-19 11:08AM EDT | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 72.85% |
| JKHY240920C00195000 | 2024-06-28 1:50PM EDT | 195.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 13 | 33 | 86.11% |
| JKHY240920C00200000 | 2024-08-20 2:49PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 49.02% |
| JKHY240920C00210000 | 2024-08-23 1:43PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| JKHY240920C00230000 | 2024-08-20 3:59PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 158.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240920P00095000 | 2024-08-20 11:44AM EDT | 95.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 330.96% |
| JKHY240920P00100000 | 2024-08-20 10:53AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 33 | 187.11% |
| JKHY240920P00105000 | 2024-08-20 3:52PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 286.23% |
| JKHY240920P00120000 | 2024-08-27 12:24PM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 225.88% |
| JKHY240920P00130000 | 2024-08-29 11:58AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 24 | 188.96% |
| JKHY240920P00135000 | 2024-08-20 9:30AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 171.24% |
| JKHY240920P00140000 | 2024-08-26 11:43AM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 153.91% |
| JKHY240920P00145000 | 2024-09-04 11:24AM EDT | 145.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 136.84% |
| JKHY240920P00150000 | 2024-09-13 1:41PM EDT | 150.00 | 0.02 | 0.00 | 4.80 | -0.72 | -97.30% | 1 | 26 | 119.97% |
| JKHY240920P00155000 | 2024-09-09 11:21AM EDT | 155.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 103.15% |
| JKHY240920P00160000 | 2024-09-09 11:21AM EDT | 160.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 86.23% |
| JKHY240920P00165000 | 2024-09-06 11:22AM EDT | 165.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 40 | 68.90% |
| JKHY240920P00170000 | 2024-09-13 12:02PM EDT | 170.00 | 1.44 | 0.00 | 1.75 | -0.36 | -20.00% | 12 | 9 | 42.77% |
| JKHY240920P00175000 | 2024-09-03 2:07PM EDT | 175.00 | 3.30 | 1.10 | 4.20 | 0.00 | - | - | 7 | 48.63% |
© 2024 Yahoo. All rights reserved.