J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM 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 | 23.50 | 27.00 | 0.00 | - | - | 1 | 56.15% |
| JBHT241018C00150000 | 2024-08-28 1:54PM EDT | 150.00 | 25.50 | 21.70 | 25.50 | 0.00 | - | 1 | 1 | 150.95% |
| JBHT241018C00155000 | 2024-10-08 9:47AM EDT | 155.00 | 11.29 | 10.60 | 12.40 | 0.00 | - | 3 | 3 | 60.55% |
| JBHT241018C00160000 | 2024-10-08 10:43AM EDT | 160.00 | 8.30 | 7.30 | 8.30 | 0.00 | - | 15 | 20 | 52.81% |
| JBHT241018C00165000 | 2024-10-09 1:53PM EDT | 165.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | 40 | 155 | 48.90% |
| JBHT241018C00170000 | 2024-10-09 3:00PM EDT | 170.00 | 3.00 | 2.40 | 2.75 | +0.05 | +1.69% | 1 | 1,290 | 45.85% |
| JBHT241018C00175000 | 2024-10-09 12:34PM EDT | 175.00 | 1.45 | 1.10 | 1.35 | 0.00 | - | 13 | 193 | 44.58% |
| JBHT241018C00180000 | 2024-10-10 9:53AM EDT | 180.00 | 0.50 | 0.40 | 0.50 | -0.04 | -7.41% | 4 | 109 | 41.90% |
| JBHT241018C00185000 | 2024-10-08 11:09AM EDT | 185.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 1 | 129 | 57.42% |
| JBHT241018C00190000 | 2024-10-08 11:50AM EDT | 190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 12 | 64 | 50.93% |
| JBHT241018C00195000 | 2024-10-03 1:12PM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 17 | 59.47% |
| JBHT241018C00200000 | 2024-09-27 3:58PM EDT | 200.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 18 | 23 | 66.70% |
| JBHT241018C00210000 | 2024-09-26 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.08% |
| JBHT241018C00230000 | 2024-09-09 2:41PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 104.10% |
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 | 105.08% |
| JBHT241018P00115000 | 2024-09-20 11:13AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 32 | 94.53% |
| JBHT241018P00130000 | 2024-09-26 9:55AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 101.17% |
| JBHT241018P00135000 | 2024-09-10 10:36AM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 8 | 77.64% |
| JBHT241018P00140000 | 2024-09-27 3:57PM EDT | 140.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 4 | 24 | 62.01% |
| JBHT241018P00145000 | 2024-10-10 9:42AM EDT | 145.00 | 0.30 | 0.30 | 1.30 | -0.12 | -28.57% | 1 | 319 | 65.82% |
| JBHT241018P00150000 | 2024-10-08 3:06PM EDT | 150.00 | 0.67 | 0.45 | 0.70 | 0.00 | - | 1 | 78 | 50.78% |
| JBHT241018P00155000 | 2024-10-09 11:50AM EDT | 155.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 17 | 893 | 47.90% |
| JBHT241018P00160000 | 2024-10-09 2:53PM EDT | 160.00 | 2.25 | 2.15 | 2.80 | 0.00 | - | 21 | 1,052 | 48.46% |
| JBHT241018P00165000 | 2024-10-09 3:00PM EDT | 165.00 | 4.35 | 4.20 | 4.70 | 0.00 | - | 11 | 1,022 | 45.90% |
| JBHT241018P00170000 | 2024-10-09 3:16PM EDT | 170.00 | 6.90 | 7.00 | 8.10 | 0.00 | - | 29 | 285 | 50.39% |
| JBHT241018P00175000 | 2024-10-09 2:45PM EDT | 175.00 | 10.41 | 10.50 | 11.90 | 0.00 | - | 1 | 107 | 52.66% |
| JBHT241018P00180000 | 2024-10-08 10:42AM EDT | 180.00 | 14.30 | 14.60 | 16.10 | 0.00 | - | 1 | 31 | 54.30% |
| JBHT241018P00185000 | 2024-10-01 9:41AM EDT | 185.00 | 16.00 | 18.30 | 22.00 | 0.00 | - | 1 | 3 | 78.81% |
© 2024 Yahoo. All rights reserved.