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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 77.93 | 83.50 | 87.80 | 0.00 | - | 1 | 1 | 69.53% |
| JBHT250117C00085000 | 2024-05-30 10:18AM EDT | 85.00 | 73.95 | 75.00 | 79.30 | 0.00 | - | 5 | 1 | 0.00% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.70 | 0.00 | - | - | 11 | 217.01% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.30 | 0.00 | - | - | 4 | 207.84% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 90.00 | 0.00 | - | - | 1 | 195.31% |
| JBHT250117C00110000 | 2024-06-11 10:03AM EDT | 110.00 | 54.70 | 54.90 | 58.50 | 0.00 | - | 3 | 10 | 55.20% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 46.70 | 48.50 | 0.00 | - | 3 | 25 | 0.00% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.60 | 78.60 | 0.00 | - | - | 1 | 177.30% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 0 | 170.02% |
| JBHT250117C00130000 | 2024-06-13 2:58PM EDT | 130.00 | 35.90 | 38.90 | 43.30 | 0.00 | - | 10 | 11 | 59.58% |
| JBHT250117C00135000 | 2024-06-14 1:57PM EDT | 135.00 | 30.20 | 34.50 | 39.00 | 0.00 | - | 4 | 28 | 56.32% |
| JBHT250117C00140000 | 2024-06-27 3:55PM EDT | 140.00 | 26.29 | 34.90 | 39.30 | 0.00 | - | 1 | 20 | 69.87% |
| JBHT250117C00145000 | 2024-07-08 1:38PM EDT | 145.00 | 22.40 | 25.80 | 29.00 | 0.00 | - | 6 | 50 | 52.34% |
| JBHT250117C00150000 | 2024-07-03 10:07AM EDT | 150.00 | 21.30 | 22.60 | 25.70 | 0.00 | - | 2 | 40 | 51.51% |
| JBHT250117C00155000 | 2024-07-19 11:44AM EDT | 155.00 | 17.80 | 21.80 | 24.00 | 0.00 | - | 6 | 36 | 51.58% |
| JBHT250117C00160000 | 2024-10-07 1:58PM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JBHT250117C00165000 | 2024-10-08 1:39PM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT250117C00170000 | 2024-10-08 10:08AM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JBHT250117C00175000 | 2024-10-08 3:24PM EDT | 175.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JBHT250117C00180000 | 2024-10-07 2:04PM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JBHT250117C00185000 | 2024-10-07 2:02PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JBHT250117C00190000 | 2024-10-08 3:24PM EDT | 190.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT250117C00195000 | 2024-10-01 10:14AM EDT | 195.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| JBHT250117C00200000 | 2024-10-04 9:38AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT250117C00210000 | 2024-10-04 11:31AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT250117C00220000 | 2024-09-30 12:19PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT250117C00230000 | 2024-07-16 11:43AM EDT | 230.00 | 1.65 | 0.25 | 1.20 | 0.00 | - | 18 | 114 | 41.47% |
| JBHT250117C00240000 | 2024-08-26 2:33PM EDT | 240.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 108 | 41.24% |
| JBHT250117C00250000 | 2024-07-25 9:56AM EDT | 250.00 | 0.50 | 0.10 | 2.40 | 0.00 | - | 100 | 186 | 57.51% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 55.79% |
| JBHT250117C00270000 | 2024-10-04 10:52AM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 62.59% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 61.82% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 71.19% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00080000 | 2024-09-25 1:49PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JBHT250117P00085000 | 2024-08-05 10:43AM EDT | 85.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 8 | 163 | 67.68% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 87.96% |
| JBHT250117P00095000 | 2024-06-04 3:54PM EDT | 95.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 66.19% |
| JBHT250117P00105000 | 2024-07-08 1:45PM EDT | 105.00 | 0.81 | 0.55 | 3.10 | 0.00 | - | - | 100 | 64.18% |
| JBHT250117P00110000 | 2024-10-03 2:35PM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT250117P00115000 | 2024-08-29 12:31PM EDT | 115.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 100 | 107 | 45.73% |
| JBHT250117P00120000 | 2024-08-14 3:49PM EDT | 120.00 | 1.40 | 0.35 | 2.35 | 0.00 | - | 1 | 88 | 52.47% |
| JBHT250117P00125000 | 2024-09-09 3:11PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT250117P00130000 | 2024-09-09 3:10PM EDT | 130.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JBHT250117P00135000 | 2024-09-30 2:13PM EDT | 135.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBHT250117P00140000 | 2024-09-26 2:39PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBHT250117P00145000 | 2024-10-04 10:31AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT250117P00150000 | 2024-10-04 11:52AM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JBHT250117P00155000 | 2024-10-07 2:30PM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JBHT250117P00160000 | 2024-09-23 3:03PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JBHT250117P00165000 | 2024-09-20 11:25AM EDT | 165.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| JBHT250117P00170000 | 2024-10-07 2:30PM EDT | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT250117P00175000 | 2024-09-26 11:48AM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117P00180000 | 2024-08-01 12:36PM EDT | 180.00 | 16.60 | 13.30 | 15.10 | 0.00 | - | 5 | 38 | 11.57% |
| JBHT250117P00185000 | 2024-08-01 1:27PM EDT | 185.00 | 20.20 | 16.50 | 18.80 | 0.00 | - | 5 | 48 | 0.00% |
| JBHT250117P00190000 | 2024-09-11 10:30AM EDT | 190.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBHT250117P00195000 | 2024-07-17 9:31AM EDT | 195.00 | 29.10 | 26.80 | 30.90 | 0.00 | - | 11 | 14 | 25.06% |
| JBHT250117P00200000 | 2024-08-02 2:29PM EDT | 200.00 | 36.69 | 27.20 | 29.70 | 0.00 | - | 1 | 31 | 0.00% |
| JBHT250117P00210000 | 2024-05-29 3:11PM EDT | 210.00 | 54.40 | 47.80 | 52.10 | 0.00 | - | 1 | 0 | 51.67% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 61.01% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 63.57% |
© 2024 Yahoo. All rights reserved.