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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 80.93 | 86.00 | 91.00 | 0.00 | - | - | 1 | 51.12% |
| JBHT260116C00090000 | 2024-06-17 11:49AM EDT | 90.00 | 74.00 | 76.50 | 81.50 | 0.00 | - | 1 | 1 | 54.52% |
| JBHT260116C00110000 | 2024-06-14 1:10PM EDT | 110.00 | 57.00 | 63.00 | 66.70 | 0.00 | - | 2 | 0 | 52.56% |
| JBHT260116C00120000 | 2024-07-25 12:40PM EDT | 120.00 | 64.20 | 63.20 | 68.00 | 0.00 | - | 2 | 28 | 62.21% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 52.40 | 55.20 | 0.00 | - | 24 | 25 | 48.29% |
| JBHT260116C00140000 | 2024-07-29 9:41AM EDT | 140.00 | 46.50 | 45.00 | 48.80 | 0.00 | - | - | 1 | 51.30% |
| JBHT260116C00150000 | 2024-07-17 11:28AM EDT | 150.00 | 34.00 | 36.00 | 40.20 | 0.00 | - | 1 | 3 | 45.57% |
| JBHT260116C00155000 | 2024-07-12 12:59PM EDT | 155.00 | 34.00 | 30.30 | 33.00 | 0.00 | - | 1 | 10 | 38.51% |
| JBHT260116C00160000 | 2024-08-28 11:49AM EDT | 160.00 | 34.70 | 32.00 | 34.00 | 0.00 | - | 4 | 9 | 43.14% |
| JBHT260116C00165000 | 2024-07-10 3:24PM EDT | 165.00 | 23.70 | 25.10 | 28.00 | 0.00 | - | 10 | 13 | 37.74% |
| JBHT260116C00170000 | 2024-09-23 9:46AM EDT | 170.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JBHT260116C00175000 | 2024-09-16 9:42AM EDT | 175.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JBHT260116C00180000 | 2024-09-17 1:07PM EDT | 180.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JBHT260116C00185000 | 2024-09-25 3:51PM EDT | 185.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JBHT260116C00190000 | 2024-09-25 3:51PM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JBHT260116C00195000 | 2024-07-16 10:39AM EDT | 195.00 | 18.91 | 14.10 | 15.80 | 0.00 | - | 1 | 5 | 35.07% |
| JBHT260116C00200000 | 2024-07-15 10:20AM EDT | 200.00 | 16.00 | 11.20 | 14.00 | 0.00 | - | 3 | 28 | 34.36% |
| JBHT260116C00210000 | 2024-09-23 9:46AM EDT | 210.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JBHT260116C00220000 | 2024-07-09 12:17PM EDT | 220.00 | 5.75 | 7.10 | 8.30 | 0.00 | - | 8 | 17 | 31.96% |
| JBHT260116C00240000 | 2024-09-17 9:30AM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JBHT260116C00250000 | 2024-09-17 9:30AM EDT | 250.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JBHT260116C00270000 | 2024-10-04 10:27AM EDT | 270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBHT260116C00280000 | 2024-09-03 9:30AM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| JBHT260116C00290000 | 2024-07-31 9:30AM EDT | 290.00 | 1.95 | 0.00 | 2.90 | 0.00 | - | 1 | 5 | 34.79% |
| JBHT260116C00300000 | 2024-07-31 9:30AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00080000 | 2024-06-14 1:25PM EDT | 80.00 | 1.20 | 0.35 | 2.20 | 0.00 | - | 5 | 10 | 46.28% |
| JBHT260116P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 1.45 | 0.60 | 2.95 | 0.00 | - | 4 | 27 | 46.44% |
| JBHT260116P00090000 | 2024-09-09 12:23PM EDT | 90.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 1.50 | 2.35 | 0.00 | - | 1 | 9 | 37.57% |
| JBHT260116P00100000 | 2024-10-02 9:30AM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 33.29% |
| JBHT260116P00110000 | 2024-09-06 9:56AM EDT | 110.00 | 3.50 | 2.75 | 3.40 | 0.00 | - | 1 | 22 | 32.84% |
| JBHT260116P00115000 | 2024-09-18 10:05AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JBHT260116P00120000 | 2024-05-23 10:52AM EDT | 120.00 | 6.38 | 5.30 | 6.50 | 0.00 | - | 1 | 0 | 35.03% |
| JBHT260116P00125000 | 2024-09-09 12:23PM EDT | 125.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT260116P00130000 | 2024-07-25 9:56AM EDT | 130.00 | 5.50 | 2.65 | 5.70 | 0.00 | - | 1 | 24 | 27.53% |
| JBHT260116P00135000 | 2024-05-16 11:50AM EDT | 135.00 | 7.10 | 8.70 | 12.50 | 0.00 | - | 5 | 6 | 37.01% |
| JBHT260116P00140000 | 2024-08-14 10:57AM EDT | 140.00 | 9.90 | 8.00 | 9.20 | 0.00 | - | 1 | 2 | 28.21% |
| JBHT260116P00145000 | 2024-10-08 12:10PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JBHT260116P00150000 | 2024-10-08 12:10PM EDT | 150.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JBHT260116P00155000 | 2024-10-04 10:52AM EDT | 155.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JBHT260116P00165000 | 2024-07-16 1:36PM EDT | 165.00 | 16.54 | 16.00 | 20.00 | 0.00 | - | 1 | 1 | 27.21% |
| JBHT260116P00170000 | 2024-07-16 1:36PM EDT | 170.00 | 18.74 | 18.30 | 22.20 | 0.00 | - | 1 | 1 | 26.28% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 22.50 | 24.00 | 0.00 | - | 1 | 10 | 24.56% |
| JBHT260116P00180000 | 2024-10-01 12:30PM EDT | 180.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JBHT260116P00185000 | 2024-10-01 11:22AM EDT | 185.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 25.23% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.