J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115C00080000 | 2024-08-12 1:07PM EDT | 80.00 | 83.25 | 88.10 | 92.40 | 0.00 | - | - | 1 | 202.30% |
| JBHT241115C00130000 | 2024-09-24 10:20AM EDT | 130.00 | 43.72 | 33.40 | 37.70 | 0.00 | - | 1 | 1 | 51.27% |
| JBHT241115C00140000 | 2024-07-17 11:30AM EDT | 140.00 | 27.40 | 31.30 | 35.40 | 0.00 | - | 5 | 2 | 90.67% |
| JBHT241115C00145000 | 2024-06-25 3:12PM EDT | 145.00 | 19.05 | 28.80 | 30.10 | 0.00 | - | 2 | 11 | 86.52% |
| JBHT241115C00150000 | 2024-07-15 10:55AM EDT | 150.00 | 26.50 | 19.00 | 20.40 | 0.00 | - | 1 | 0 | 51.51% |
| JBHT241115C00155000 | 2024-09-04 10:45AM EDT | 155.00 | 21.33 | 14.10 | 15.30 | 0.00 | - | 1 | 12 | 45.45% |
| JBHT241115C00160000 | 2024-10-04 3:38PM EDT | 160.00 | 10.70 | 10.00 | 10.50 | -6.30 | -37.06% | 26 | 71 | 36.63% |
| JBHT241115C00165000 | 2024-10-04 11:14AM EDT | 165.00 | 7.40 | 5.60 | 7.60 | -1.90 | -20.43% | 11 | 308 | 35.17% |
| JBHT241115C00170000 | 2024-10-04 1:27PM EDT | 170.00 | 5.35 | 3.50 | 5.20 | -0.55 | -9.32% | 10 | 121 | 33.72% |
| JBHT241115C00175000 | 2024-10-04 11:40AM EDT | 175.00 | 3.19 | 3.10 | 3.40 | -0.81 | -20.25% | 10 | 123 | 32.69% |
| JBHT241115C00180000 | 2024-10-04 1:28PM EDT | 180.00 | 2.15 | 2.00 | 2.15 | -0.25 | -10.42% | 23 | 149 | 32.09% |
| JBHT241115C00185000 | 2024-10-01 2:11PM EDT | 185.00 | 2.85 | 1.05 | 1.35 | 0.00 | - | 13 | 132 | 32.01% |
| JBHT241115C00190000 | 2024-10-04 12:28PM EDT | 190.00 | 0.74 | 0.70 | 0.85 | -0.46 | -38.33% | 3 | 1,009 | 32.25% |
| JBHT241115C00195000 | 2024-10-01 2:31PM EDT | 195.00 | 1.10 | 0.30 | 0.55 | 0.00 | - | 1 | 33 | 32.84% |
| JBHT241115C00200000 | 2024-09-30 12:19PM EDT | 200.00 | 0.30 | 0.15 | 0.45 | -0.65 | -68.42% | 10 | 854 | 35.01% |
| JBHT241115C00210000 | 2024-09-11 1:25PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 46.24% |
| JBHT241115C00220000 | 2024-08-20 10:14AM EDT | 220.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 52.81% |
| JBHT241115C00230000 | 2024-08-19 9:54AM EDT | 230.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 57.72% |
| JBHT241115C00240000 | 2024-07-19 10:06AM EDT | 240.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 10 | 200 | 64.21% |
| JBHT241115C00270000 | 2024-07-08 9:51AM EDT | 270.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.19% |
| JBHT241115C00300000 | 2024-07-17 11:11AM EDT | 300.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 98.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115P00080000 | 2024-06-21 1:11PM EDT | 80.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 130.32% |
| JBHT241115P00090000 | 2024-05-02 2:16PM EDT | 90.00 | 0.33 | 0.00 | 1.65 | 0.00 | - | - | 500 | 105.76% |
| JBHT241115P00120000 | 2024-07-19 3:24PM EDT | 120.00 | 0.62 | 0.20 | 1.75 | 0.00 | - | 1 | 3 | 63.79% |
| JBHT241115P00125000 | 2024-07-30 3:34PM EDT | 125.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 10 | 361 | 61.40% |
| JBHT241115P00130000 | 2024-09-05 11:41AM EDT | 130.00 | 1.00 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 46.73% |
| JBHT241115P00135000 | 2024-10-04 10:42AM EDT | 135.00 | 0.79 | 0.50 | 0.85 | +0.24 | +43.64% | 10 | 103 | 42.68% |
| JBHT241115P00140000 | 2024-10-04 10:42AM EDT | 140.00 | 1.10 | 0.80 | 1.10 | +0.25 | +29.41% | 10 | 61 | 39.21% |
| JBHT241115P00145000 | 2024-10-04 3:07PM EDT | 145.00 | 1.50 | 1.30 | 1.60 | +0.25 | +20.00% | 31 | 96 | 37.05% |
| JBHT241115P00150000 | 2024-10-04 11:32AM EDT | 150.00 | 2.62 | 2.05 | 2.35 | +0.42 | +19.09% | 2 | 63 | 35.14% |
| JBHT241115P00155000 | 2024-10-04 2:02PM EDT | 155.00 | 3.60 | 3.40 | 3.90 | +0.85 | +30.91% | 13 | 618 | 35.86% |
| JBHT241115P00160000 | 2024-10-04 3:45PM EDT | 160.00 | 5.10 | 4.90 | 5.90 | +1.10 | +27.50% | 26 | 101 | 36.27% |
| JBHT241115P00165000 | 2024-10-04 2:18PM EDT | 165.00 | 7.50 | 6.90 | 8.30 | +1.60 | +27.12% | 23 | 112 | 36.17% |
| JBHT241115P00170000 | 2024-10-04 11:21AM EDT | 170.00 | 10.75 | 9.10 | 11.90 | +0.95 | +9.69% | 116 | 137 | 39.33% |
| JBHT241115P00175000 | 2024-10-04 10:18AM EDT | 175.00 | 12.20 | 12.60 | 13.80 | -0.40 | -3.17% | 10 | 161 | 32.29% |
| JBHT241115P00180000 | 2024-10-01 10:21AM EDT | 180.00 | 13.61 | 15.00 | 18.20 | 0.00 | - | 1 | 26 | 35.45% |
| JBHT241115P00185000 | 2024-09-19 11:41AM EDT | 185.00 | 13.50 | 20.00 | 23.20 | 0.00 | - | 4 | 6 | 41.16% |
| JBHT241115P00190000 | 2024-08-30 1:00PM EDT | 190.00 | 21.50 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT241115P00195000 | 2024-08-29 11:42AM EDT | 195.00 | 21.40 | 22.70 | 25.20 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.