J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 402.69% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 8.50 | 9.40 | 0.00 | - | 1 | 2 | 27.59% |
| JBHT240517C00160000 | 2024-05-01 12:17PM EDT | 160.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 1 | 91 | 26.40% |
| JBHT240517C00165000 | 2024-05-02 12:15PM EDT | 165.00 | 2.65 | 2.50 | 2.70 | -0.55 | -17.19% | 6 | 218 | 24.70% |
| JBHT240517C00170000 | 2024-05-02 10:55AM EDT | 170.00 | 1.07 | 0.95 | 1.05 | -0.08 | -6.96% | 13 | 206 | 23.95% |
| JBHT240517C00175000 | 2024-05-02 10:50AM EDT | 175.00 | 0.27 | 0.30 | 0.40 | -0.28 | -50.91% | 5 | 188 | 24.90% |
| JBHT240517C00180000 | 2024-05-02 10:55AM EDT | 180.00 | 0.24 | 0.10 | 0.15 | +0.04 | +20.00% | 10 | 116 | 26.12% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 157 | 29.88% |
| JBHT240517C00190000 | 2024-05-01 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 31.84% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 36.52% |
| JBHT240517C00200000 | 2024-05-01 3:14PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 270 | 41.02% |
| JBHT240517C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 1,021 | 49.61% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 53.13% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 60.16% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 76 | 66.80% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 95.80% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 103.13% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 116.60% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 89.84% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 155.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 104.69% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 68.85% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 3 | 51.86% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 17 | 43.56% |
| JBHT240517P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 21 | 119 | 35.35% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 7 | 140 | 30.37% |
| JBHT240517P00155000 | 2024-05-01 12:39PM EDT | 155.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 33 | 172 | 28.39% |
| JBHT240517P00160000 | 2024-05-02 11:25AM EDT | 160.00 | 2.10 | 2.10 | 2.25 | +0.56 | +36.36% | 12 | 266 | 27.76% |
| JBHT240517P00165000 | 2024-05-02 12:17PM EDT | 165.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 15 | 385 | 26.33% |
| JBHT240517P00170000 | 2024-05-01 3:24PM EDT | 170.00 | 6.45 | 7.50 | 8.80 | 0.00 | - | 13 | 167 | 35.14% |
| JBHT240517P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 12.40 | 11.30 | 12.50 | 0.00 | - | 1 | 64 | 33.15% |
| JBHT240517P00180000 | 2024-04-30 2:00PM EDT | 180.00 | 18.30 | 16.40 | 17.20 | 0.00 | - | 3 | 145 | 37.50% |
| JBHT240517P00185000 | 2024-04-26 10:00AM EDT | 185.00 | 22.80 | 21.40 | 22.40 | 0.00 | - | 1 | 132 | 47.95% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 24.90 | 28.50 | 0.00 | - | 6 | 96 | 69.64% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 31.00 | 32.70 | 0.00 | - | 1 | 10 | 50.39% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 35.90 | 37.40 | 0.00 | - | 4 | 2 | 68.14% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 44.80 | 48.50 | 0.00 | - | 47 | 34 | 58.50% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 54.70 | 58.20 | 0.00 | - | 240 | 0 | 105.32% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 64.70 | 68.40 | 0.00 | - | 47 | 0 | 67.38% |
| JBHT240517P00240000 | 2024-02-20 4:17PM EDT | 240.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 2023-10-18 9:32AM EDT | 280.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.