J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250221C00135000 | 2024-09-11 3:42PM EDT | 135.00 | 37.90 | 37.30 | 41.60 | 0.00 | - | - | 2 | 48.04% |
| JBHT250221C00145000 | 2024-09-16 1:46PM EDT | 145.00 | 29.40 | 29.20 | 31.50 | 0.00 | - | 1 | 5 | 38.20% |
| JBHT250221C00150000 | 2024-10-07 1:09PM EDT | 150.00 | 22.20 | 26.00 | 28.60 | 0.00 | - | 1 | 3 | 40.19% |
| JBHT250221C00155000 | 2024-09-16 1:00PM EDT | 155.00 | 23.00 | 22.70 | 23.70 | 0.00 | - | 1 | 0 | 35.39% |
| JBHT250221C00160000 | 2024-10-09 10:16AM EDT | 160.00 | 16.80 | 19.20 | 20.10 | 0.00 | - | 4 | 12 | 34.03% |
| JBHT250221C00165000 | 2024-10-11 12:10PM EDT | 165.00 | 16.55 | 16.40 | 16.90 | 0.00 | - | 1 | 35 | 33.09% |
| JBHT250221C00170000 | 2024-10-11 3:39PM EDT | 170.00 | 13.00 | 13.60 | 14.10 | -0.84 | -6.07% | 5 | 22 | 32.48% |
| JBHT250221C00175000 | 2024-10-10 3:57PM EDT | 175.00 | 9.00 | 10.80 | 11.60 | 0.00 | - | 96 | 179 | 31.89% |
| JBHT250221C00180000 | 2024-10-10 2:30PM EDT | 180.00 | 6.80 | 8.80 | 9.30 | 0.00 | - | 1 | 349 | 31.07% |
| JBHT250221C00185000 | 2024-10-11 12:08PM EDT | 185.00 | 7.00 | 7.00 | 7.40 | 0.00 | - | 1 | 42 | 30.52% |
| JBHT250221C00190000 | 2024-10-10 3:28PM EDT | 190.00 | 4.10 | 5.40 | 5.90 | 0.00 | - | 13 | 57 | 30.30% |
| JBHT250221C00195000 | 2024-10-09 2:59PM EDT | 195.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 22 | 140 | 29.35% |
| JBHT250221C00200000 | 2024-10-14 9:42AM EDT | 200.00 | 2.60 | 3.10 | 3.60 | -0.40 | -13.33% | 7 | 53 | 29.81% |
| JBHT250221C00210000 | 2024-10-07 2:28PM EDT | 210.00 | 1.13 | 1.60 | 2.00 | 0.00 | - | 60 | 534 | 28.98% |
| JBHT250221C00220000 | 2024-07-10 9:30AM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| JBHT250221C00230000 | 2024-10-07 2:28PM EDT | 230.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 60 | 532 | 30.19% |
| JBHT250221C00240000 | 2024-07-16 11:25AM EDT | 240.00 | 2.50 | 0.15 | 1.15 | 0.00 | - | 3 | 3 | 36.13% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250221P00080000 | 2024-08-27 2:16PM EDT | 80.00 | 0.13 | 0.00 | 2.45 | 0.00 | - | - | 8 | 79.03% |
| JBHT250221P00105000 | 2024-08-06 9:30AM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| JBHT250221P00110000 | 2024-08-06 9:30AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JBHT250221P00120000 | 2024-07-23 2:50PM EDT | 120.00 | 1.20 | 0.10 | 3.30 | 0.00 | - | 10 | 13 | 55.01% |
| JBHT250221P00125000 | 2024-09-20 9:30AM EDT | 125.00 | 1.25 | 1.10 | 1.45 | 0.00 | - | 1 | 7 | 39.59% |
| JBHT250221P00130000 | 2024-09-03 9:30AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| JBHT250221P00135000 | 2024-09-20 9:30AM EDT | 135.00 | 2.00 | 1.90 | 2.25 | 0.00 | - | 1 | 8 | 36.35% |
| JBHT250221P00140000 | 2024-09-05 10:46AM EDT | 140.00 | 3.60 | 3.00 | 3.80 | 0.00 | - | 1 | 6 | 38.98% |
| JBHT250221P00145000 | 2024-09-20 12:09PM EDT | 145.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 2 | 17 | 34.17% |
| JBHT250221P00150000 | 2024-09-20 11:42AM EDT | 150.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 3 | 25 | 33.16% |
| JBHT250221P00155000 | 2024-10-07 10:23AM EDT | 155.00 | 8.08 | 5.60 | 6.20 | 0.00 | - | 1 | 6 | 33.01% |
| JBHT250221P00160000 | 2024-10-11 11:10AM EDT | 160.00 | 7.60 | 7.20 | 7.50 | 0.00 | - | 5 | 15 | 31.55% |
| JBHT250221P00165000 | 2024-10-07 11:49AM EDT | 165.00 | 11.50 | 9.00 | 9.40 | 0.00 | - | 1 | 12 | 31.01% |
| JBHT250221P00170000 | 2024-10-09 2:53PM EDT | 170.00 | 13.40 | 11.10 | 11.60 | 0.00 | - | 1 | 43 | 30.47% |
| JBHT250221P00175000 | 2024-10-09 2:59PM EDT | 175.00 | 16.30 | 13.60 | 14.10 | 0.00 | - | 1 | 20 | 29.91% |
| JBHT250221P00180000 | 2024-09-19 11:03AM EDT | 180.00 | 14.50 | 16.40 | 17.00 | 0.00 | - | 4 | 12 | 29.55% |
| JBHT250221P00185000 | 2024-10-10 11:06AM EDT | 185.00 | 23.90 | 19.30 | 20.30 | 0.00 | - | 2 | 6 | 29.46% |
| JBHT250221P00190000 | 2024-09-11 2:15PM EDT | 190.00 | 25.00 | 20.80 | 23.30 | 0.00 | - | - | 0 | 27.78% |
© 2024 Yahoo. All rights reserved.