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 | 59.00 | 63.90 | 0.00 | - | 10 | 0 | 273.73% |
| JKHY240621C00150000 | 2024-05-31 10:01AM EDT | 150.00 | 12.67 | 9.50 | 13.90 | 0.00 | - | 1 | 4 | 76.22% |
| JKHY240621C00155000 | 2024-05-31 10:00AM EDT | 155.00 | 7.80 | 4.50 | 8.90 | 0.00 | - | 1 | 3 | 56.45% |
| JKHY240621C00160000 | 2024-06-13 9:30AM EDT | 160.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 44.65% |
| JKHY240621C00165000 | 2024-06-13 10:52AM EDT | 165.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 70.63% |
| JKHY240621C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.85 | -0.38 | -43.18% | 1 | 71 | 39.31% |
| JKHY240621C00175000 | 2024-06-03 11:36AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 77.64% |
| JKHY240621C00180000 | 2024-06-12 1:10PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 573 | 46.00% |
| JKHY240621C00185000 | 2024-05-20 11:11AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 105.32% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 103.15% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 96.39% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 103.56% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 131.54% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 156.79% |
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 | 299.41% |
| JKHY240621P00100000 | 2024-05-23 3:05PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 275.98% |
| 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 | 232.03% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 211.28% |
| JKHY240621P00120000 | 2024-05-29 1:51PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 98.83% |
| JKHY240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 133.98% |
| JKHY240621P00130000 | 2024-06-07 2:56PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 62.50% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 133.64% |
| JKHY240621P00140000 | 2024-05-29 1:51PM EDT | 140.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | 1 | 97 | 50.20% |
| JKHY240621P00145000 | 2024-06-06 1:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 96.26% |
| JKHY240621P00150000 | 2024-06-06 9:56AM EDT | 150.00 | 0.76 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 70.43% |
| JKHY240621P00155000 | 2024-06-11 10:28AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 57.37% |
| JKHY240621P00160000 | 2024-06-11 9:30AM EDT | 160.00 | 1.20 | 0.10 | 4.90 | 0.00 | - | 1 | 21 | 63.62% |
| JKHY240621P00165000 | 2024-05-30 11:20AM EDT | 165.00 | 4.32 | 2.20 | 6.00 | 0.00 | - | 1 | 47 | 44.97% |
| JKHY240621P00170000 | 2024-06-10 12:06PM EDT | 170.00 | 7.86 | 6.60 | 11.00 | 0.00 | - | 1 | 40 | 63.82% |
| JKHY240621P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 7.30 | 11.50 | 16.00 | 0.00 | - | 1 | 10 | 80.03% |
© 2024 Yahoo. All rights reserved.