Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY231215C00100000 | 2023-05-03 9:24AM EST | 100.00 | 58.10 | 52.50 | 56.90 | 0.00 | - | 10 | 10 | 0.00% |
| JKHY231215C00120000 | 2023-11-08 9:35AM EST | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JKHY231215C00130000 | 2023-08-24 12:02PM EST | 130.00 | 31.00 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| JKHY231215C00135000 | 2023-08-22 12:49PM EST | 135.00 | 25.20 | 16.90 | 18.10 | 0.00 | - | 2 | 2 | 0.00% |
| JKHY231215C00140000 | 2023-11-14 11:37AM EST | 140.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY231215C00145000 | 2023-11-30 3:19PM EST | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JKHY231215C00150000 | 2023-12-04 3:01PM EST | 150.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JKHY231215C00155000 | 2023-12-04 3:50PM EST | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JKHY231215C00160000 | 2023-12-04 3:50PM EST | 160.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JKHY231215C00165000 | 2023-12-05 12:15PM EST | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JKHY231215C00170000 | 2023-12-04 10:21AM EST | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JKHY231215C00175000 | 2023-12-04 10:21AM EST | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JKHY231215C00180000 | 2023-10-03 2:38PM EST | 180.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 52.83% |
| JKHY231215C00185000 | 2023-10-12 9:47AM EST | 185.00 | 0.37 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 67.92% |
| JKHY231215C00190000 | 2023-09-06 8:54AM EST | 190.00 | 0.64 | 0.00 | 1.30 | 0.00 | - | 5 | 1 | 68.21% |
| JKHY231215C00195000 | 2023-08-22 12:34PM EST | 195.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 69.58% |
| JKHY231215C00200000 | 2023-07-14 10:12AM EST | 200.00 | 0.94 | 0.20 | 2.55 | 0.00 | - | 1 | 0 | 100.39% |
| JKHY231215C00220000 | 2023-11-01 9:18AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 50.00% |
| JKHY231215C00230000 | 2023-08-29 2:31PM EST | 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 165.23% |
| JKHY231215C00240000 | 2023-08-16 8:52AM EST | 240.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 11 | 111.33% |
| JKHY231215C00250000 | 2023-08-25 1:54PM EST | 250.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 126.37% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY231215P00100000 | 2023-06-08 11:59AM EST | 100.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 3 | 230.42% |
| JKHY231215P00105000 | 2023-09-08 1:04PM EST | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 211.67% |
| JKHY231215P00110000 | 2023-09-21 12:37PM EST | 110.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | - | 0 | 148.14% |
| JKHY231215P00115000 | 2023-11-17 2:45PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JKHY231215P00120000 | 2023-11-07 1:38PM EST | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JKHY231215P00125000 | 2023-11-29 2:59PM EST | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JKHY231215P00130000 | 2023-11-06 3:50PM EST | 130.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JKHY231215P00135000 | 2023-11-15 10:27AM EST | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JKHY231215P00140000 | 2023-12-01 1:04PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JKHY231215P00145000 | 2023-11-30 11:24AM EST | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JKHY231215P00150000 | 2023-12-01 1:04PM EST | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JKHY231215P00155000 | 2023-12-01 11:37AM EST | 155.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JKHY231215P00160000 | 2023-12-05 2:55PM EST | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| JKHY231215P00165000 | 2023-07-20 9:45AM EST | 165.00 | 6.10 | 12.70 | 14.00 | 0.00 | - | 2 | 15 | 106.15% |
| JKHY231215P00170000 | 2023-10-23 10:01AM EST | 170.00 | 26.80 | 15.70 | 18.40 | 0.00 | - | 2 | 2 | 111.98% |
| JKHY231215P00175000 | 2023-07-27 2:33PM EST | 175.00 | 11.30 | 16.60 | 19.80 | 0.00 | - | 1 | 28 | 89.28% |
| JKHY231215P00185000 | 2023-07-18 12:44PM EST | 185.00 | 18.40 | 27.90 | 31.50 | 0.00 | - | 1 | 1 | 131.52% |
© 2023 Yahoo. All rights reserved.