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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240719C00090000 | 2024-05-30 9:52AM EDT | 90.00 | 66.00 | 65.50 | 69.90 | 0.00 | - | 2 | 1 | 98.54% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 45.80 | 50.10 | 0.00 | - | - | 0 | 73.39% |
| JBHT240719C00155000 | 2024-06-14 2:40PM EDT | 155.00 | 7.70 | 7.40 | 7.70 | -0.70 | -8.33% | 47 | 5 | 34.24% |
| JBHT240719C00160000 | 2024-06-14 12:51PM EDT | 160.00 | 4.63 | 4.80 | 5.10 | -1.00 | -17.76% | 17 | 56 | 33.02% |
| JBHT240719C00165000 | 2024-06-14 2:27PM EDT | 165.00 | 3.01 | 2.90 | 3.20 | -0.59 | -16.39% | 6 | 53 | 32.29% |
| JBHT240719C00170000 | 2024-06-14 3:09PM EDT | 170.00 | 1.85 | 1.65 | 1.90 | -0.30 | -13.95% | 23 | 36 | 31.81% |
| JBHT240719C00175000 | 2024-06-12 10:45AM EDT | 175.00 | 0.80 | 0.90 | 1.10 | -1.50 | -65.22% | 1 | 64 | 31.79% |
| JBHT240719C00180000 | 2024-06-13 3:56PM EDT | 180.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 27 | 32.30% |
| JBHT240719C00185000 | 2024-06-07 3:00PM EDT | 185.00 | 0.52 | 0.15 | 0.55 | 0.00 | - | 12 | 21 | 35.62% |
| JBHT240719C00190000 | 2024-06-04 9:42AM EDT | 190.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 39.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240719P00090000 | 2024-05-29 10:47AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 17 | 83.40% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.11% |
| JBHT240719P00110000 | 2024-05-21 2:13PM EDT | 110.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 73.10% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | - | 2 | 55.62% |
| JBHT240719P00130000 | 2024-06-14 11:14AM EDT | 130.00 | 0.40 | 0.15 | 0.45 | +0.08 | +25.00% | 7 | 16 | 40.09% |
| JBHT240719P00135000 | 2024-06-07 2:09PM EDT | 135.00 | 0.48 | 0.45 | 0.70 | 0.00 | - | 9 | 11 | 37.43% |
| JBHT240719P00140000 | 2024-06-13 3:56PM EDT | 140.00 | 0.91 | 0.85 | 1.10 | 0.00 | - | 1 | 100 | 34.89% |
| JBHT240719P00145000 | 2024-06-14 3:59PM EDT | 145.00 | 1.65 | 1.30 | 1.75 | +0.62 | +60.19% | 31 | 41 | 32.57% |
| JBHT240719P00150000 | 2024-06-12 1:48PM EDT | 150.00 | 3.80 | 2.70 | 2.90 | +1.97 | +107.65% | 12 | 37 | 31.15% |
| JBHT240719P00155000 | 2024-06-14 3:09PM EDT | 155.00 | 4.50 | 4.40 | 4.70 | +1.65 | +57.89% | 16 | 67 | 30.31% |
| JBHT240719P00160000 | 2024-06-14 3:09PM EDT | 160.00 | 6.85 | 6.80 | 7.10 | +0.84 | +13.98% | 19 | 64 | 29.13% |
| JBHT240719P00165000 | 2024-06-14 3:33PM EDT | 165.00 | 9.90 | 9.90 | 10.30 | +1.10 | +12.50% | 2 | 19 | 28.57% |
| JBHT240719P00170000 | 2024-06-13 2:48PM EDT | 170.00 | 12.70 | 12.40 | 16.00 | 0.00 | - | 2 | 69 | 40.63% |
| JBHT240719P00175000 | 2024-06-10 1:27PM EDT | 175.00 | 14.70 | 16.10 | 18.60 | 0.00 | - | 1 | 16 | 29.52% |
© 2024 Yahoo. All rights reserved.