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 | 62.50 | 67.40 | 0.00 | - | 10 | 0 | 103.91% |
| JKHY240621C00150000 | 2024-05-31 10:01AM EDT | 150.00 | 12.67 | 13.00 | 17.40 | -5.53 | -30.38% | 1 | 5 | 53.27% |
| JKHY240621C00155000 | 2024-05-31 10:00AM EDT | 155.00 | 7.80 | 8.00 | 12.20 | -5.51 | -41.40% | 1 | 3 | 40.52% |
| JKHY240621C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 6.09 | 4.00 | 8.20 | +0.38 | +6.65% | 1 | 22 | 35.73% |
| JKHY240621C00165000 | 2024-05-29 12:08PM EDT | 165.00 | 1.85 | 2.15 | 4.90 | 0.00 | - | 1 | 71 | 32.07% |
| JKHY240621C00170000 | 2024-05-28 3:19PM EDT | 170.00 | 1.10 | 0.60 | 4.00 | 0.00 | - | 4 | 71 | 39.39% |
| JKHY240621C00175000 | 2024-05-22 1:01PM EDT | 175.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 1 | 35 | 25.75% |
| JKHY240621C00180000 | 2024-05-31 3:37PM EDT | 180.00 | 0.43 | 0.05 | 1.00 | -0.12 | -21.82% | 1 | 573 | 34.20% |
| JKHY240621C00185000 | 2024-05-20 11:11AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 55.12% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 54.47% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 51.22% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 55.52% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 71.53% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 86.04% |
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 | 176.95% |
| JKHY240621P00100000 | 2024-05-23 3:05PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 163.53% |
| JKHY240621P00105000 | 2024-04-22 3:21PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JKHY240621P00110000 | 2023-11-13 10:30AM EDT | 110.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 138.33% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 126.42% |
| JKHY240621P00120000 | 2024-05-29 1:51PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 60.16% |
| JKHY240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 81.45% |
| JKHY240621P00130000 | 2024-05-29 1:51PM EDT | 130.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 53.91% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 82.14% |
| JKHY240621P00140000 | 2024-05-29 1:51PM EDT | 140.00 | 0.26 | 0.05 | 2.15 | 0.00 | - | 1 | 97 | 55.69% |
| JKHY240621P00145000 | 2024-05-08 12:03PM EDT | 145.00 | 0.38 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 62.28% |
| JKHY240621P00150000 | 2024-05-31 1:08PM EDT | 150.00 | 0.34 | 0.65 | 3.90 | -1.41 | -80.57% | 1 | 1 | 63.12% |
| JKHY240621P00155000 | 2024-05-22 12:05PM EDT | 155.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 29.70% |
| JKHY240621P00160000 | 2024-05-30 9:38AM EDT | 160.00 | 1.88 | 0.35 | 2.95 | 0.00 | - | 1 | 10 | 31.82% |
| JKHY240621P00165000 | 2024-05-30 11:20AM EDT | 165.00 | 4.32 | 0.65 | 4.70 | 0.00 | - | 1 | 47 | 28.78% |
| JKHY240621P00170000 | 2024-05-20 11:17AM EDT | 170.00 | 2.90 | 4.00 | 8.30 | 0.00 | - | 1 | 41 | 32.57% |
| JKHY240621P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 7.30 | 8.50 | 13.00 | 0.00 | - | 1 | 10 | 40.61% |
© 2024 Yahoo. All rights reserved.