J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241018C00140000 | 2024-09-11 2:15PM EDT | 140.00 | 29.30 | 29.30 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| JBHT241018C00150000 | 2024-08-28 1:54PM EDT | 150.00 | 25.50 | 21.70 | 25.50 | 0.00 | - | 1 | 1 | 112.60% |
| JBHT241018C00155000 | 2024-10-08 9:47AM EDT | 155.00 | 11.29 | 18.10 | 19.60 | 0.00 | - | 3 | 3 | 69.92% |
| JBHT241018C00160000 | 2024-10-14 10:19AM EDT | 160.00 | 11.00 | 13.80 | 14.90 | -0.55 | -4.76% | 3 | 29 | 63.04% |
| JBHT241018C00165000 | 2024-10-11 3:50PM EDT | 165.00 | 7.80 | 9.60 | 10.40 | 0.00 | - | 15 | 147 | 55.74% |
| JBHT241018C00170000 | 2024-10-14 10:29AM EDT | 170.00 | 5.68 | 6.10 | 6.70 | +0.88 | +18.33% | 4 | 719 | 53.83% |
| JBHT241018C00175000 | 2024-10-14 1:09PM EDT | 175.00 | 3.80 | 3.30 | 4.00 | +1.25 | +49.02% | 1,530 | 241 | 54.25% |
| JBHT241018C00180000 | 2024-10-14 12:59PM EDT | 180.00 | 1.89 | 1.75 | 2.00 | +0.54 | +40.00% | 22 | 342 | 50.44% |
| JBHT241018C00185000 | 2024-10-14 12:50PM EDT | 185.00 | 0.80 | 0.65 | 0.90 | +0.25 | +45.45% | 1,512 | 133 | 51.64% |
| JBHT241018C00190000 | 2024-10-14 9:50AM EDT | 190.00 | 0.19 | 0.25 | 0.30 | -0.04 | -17.39% | 1 | 62 | 49.32% |
| JBHT241018C00195000 | 2024-10-10 1:55PM EDT | 195.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 63.28% |
| JBHT241018C00200000 | 2024-09-27 3:58PM EDT | 200.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 18 | 23 | 68.16% |
| JBHT241018C00210000 | 2024-09-26 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.65% |
| JBHT241018C00230000 | 2024-09-09 2:41PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 119.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241018P00110000 | 2024-09-20 9:48AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 43 | 157.03% |
| JBHT241018P00115000 | 2024-09-20 11:13AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 32 | 142.97% |
| JBHT241018P00130000 | 2024-09-26 9:55AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 140.63% |
| JBHT241018P00135000 | 2024-10-11 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 125.20% |
| JBHT241018P00140000 | 2024-10-11 11:44AM EDT | 140.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 116 | 132 | 103.91% |
| JBHT241018P00145000 | 2024-10-14 12:14PM EDT | 145.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 8 | 725 | 72.66% |
| JBHT241018P00150000 | 2024-10-14 12:14PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.14 | -48.28% | 173 | 209 | 63.48% |
| JBHT241018P00155000 | 2024-10-14 12:40PM EDT | 155.00 | 0.28 | 0.15 | 0.30 | -0.17 | -37.78% | 22 | 1,129 | 59.57% |
| JBHT241018P00160000 | 2024-10-14 12:46PM EDT | 160.00 | 0.60 | 0.40 | 0.55 | -0.55 | -47.83% | 1,538 | 501 | 55.03% |
| JBHT241018P00165000 | 2024-10-14 1:09PM EDT | 165.00 | 1.30 | 1.15 | 1.50 | -0.80 | -38.10% | 217 | 1,096 | 56.71% |
| JBHT241018P00170000 | 2024-10-14 12:36PM EDT | 170.00 | 3.00 | 2.85 | 2.95 | -1.08 | -26.47% | 10 | 285 | 58.23% |
| JBHT241018P00175000 | 2024-10-14 10:44AM EDT | 175.00 | 6.60 | 4.90 | 5.40 | -0.10 | -1.49% | 1 | 110 | 57.69% |
| JBHT241018P00180000 | 2024-10-14 10:19AM EDT | 180.00 | 11.27 | 7.60 | 8.60 | +0.47 | +4.35% | 4 | 33 | 55.40% |
| JBHT241018P00185000 | 2024-10-01 9:41AM EDT | 185.00 | 16.00 | 11.60 | 12.60 | 0.00 | - | 1 | 3 | 57.81% |
© 2024 Yahoo. All rights reserved.