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 | 76.90 | 81.20 | 0.00 | - | 1 | 1 | 64.21% |
| JBHT250117C00085000 | 2024-05-30 10:18AM EDT | 85.00 | 73.95 | 72.20 | 76.50 | 0.00 | - | 5 | 1 | 61.55% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 178.24% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 170.45% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 58.14% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 158.59% |
| JBHT250117C00110000 | 2024-06-11 10:03AM EDT | 110.00 | 54.70 | 50.20 | 51.80 | 0.00 | - | 3 | 10 | 50.92% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 46.70 | 48.50 | 0.00 | - | 3 | 25 | 52.55% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 142.46% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 136.60% |
| JBHT250117C00130000 | 2024-06-13 2:58PM EDT | 130.00 | 35.90 | 33.40 | 34.20 | 0.00 | - | 10 | 11 | 40.75% |
| JBHT250117C00135000 | 2024-06-14 1:57PM EDT | 135.00 | 30.20 | 29.60 | 30.20 | 0.00 | - | 4 | 28 | 38.86% |
| JBHT250117C00140000 | 2024-06-27 3:55PM EDT | 140.00 | 26.29 | 25.90 | 26.60 | -1.01 | -3.70% | 1 | 19 | 37.66% |
| JBHT250117C00145000 | 2024-06-14 3:09PM EDT | 145.00 | 23.50 | 20.50 | 23.20 | 0.00 | - | 6 | 28 | 36.51% |
| JBHT250117C00150000 | 2024-06-27 11:18AM EDT | 150.00 | 19.20 | 19.20 | 20.00 | -1.10 | -5.42% | 2 | 24 | 35.37% |
| JBHT250117C00155000 | 2024-06-14 3:32PM EDT | 155.00 | 17.60 | 15.60 | 17.10 | 0.00 | - | - | 17 | 34.42% |
| JBHT250117C00160000 | 2024-06-27 10:25AM EDT | 160.00 | 13.88 | 13.60 | 14.50 | -1.72 | -11.03% | 4 | 56 | 33.62% |
| JBHT250117C00165000 | 2024-06-25 12:00PM EDT | 165.00 | 11.40 | 11.50 | 12.20 | 0.00 | - | 40 | 111 | 32.95% |
| JBHT250117C00170000 | 2024-06-11 9:36AM EDT | 170.00 | 11.60 | 7.80 | 10.10 | 0.00 | - | 10 | 37 | 32.21% |
| JBHT250117C00175000 | 2024-06-25 2:42PM EDT | 175.00 | 7.60 | 7.60 | 8.30 | 0.00 | - | 20 | 71 | 31.60% |
| JBHT250117C00180000 | 2024-06-24 10:53AM EDT | 180.00 | 7.60 | 6.20 | 6.70 | 0.00 | - | 1 | 52 | 30.93% |
| JBHT250117C00185000 | 2024-06-14 11:11AM EDT | 185.00 | 4.65 | 4.90 | 5.40 | 0.00 | - | 1 | 55 | 30.46% |
| JBHT250117C00190000 | 2024-05-29 2:20PM EDT | 190.00 | 4.55 | 3.80 | 4.30 | 0.00 | - | 1 | 31 | 30.01% |
| JBHT250117C00195000 | 2024-05-30 10:19AM EDT | 195.00 | 3.44 | 3.00 | 3.50 | 0.00 | - | 5 | 21 | 29.94% |
| JBHT250117C00200000 | 2024-06-26 12:24PM EDT | 200.00 | 2.80 | 2.45 | 2.75 | 0.00 | - | 1 | 94 | 29.58% |
| JBHT250117C00210000 | 2024-05-30 3:58PM EDT | 210.00 | 2.00 | 1.45 | 1.75 | 0.00 | - | 1 | 143 | 29.39% |
| JBHT250117C00220000 | 2024-05-23 10:26AM EDT | 220.00 | 1.10 | 0.65 | 1.20 | 0.00 | - | 1 | 103 | 29.85% |
| JBHT250117C00230000 | 2024-05-14 1:00PM EDT | 230.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | 2 | 114 | 30.09% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 57.51% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 55.83% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 42.80% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 49.62% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 48.24% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 51.82% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 53.60% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-06-18 11:50AM EDT | 85.00 | 0.35 | 0.15 | 1.00 | 0.00 | - | 8 | 166 | 51.05% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 58.29% |
| JBHT250117P00095000 | 2024-06-04 3:54PM EDT | 95.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 1 | 3 | 42.60% |
| JBHT250117P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 0.97 | 1.25 | 1.55 | 0.00 | - | 1 | 502 | 36.11% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 41.36% |
| JBHT250117P00120000 | 2024-05-17 2:14PM EDT | 120.00 | 1.53 | 2.15 | 2.40 | 0.00 | - | 1 | 89 | 33.15% |
| JBHT250117P00125000 | 2024-06-21 2:50PM EDT | 125.00 | 2.80 | 2.55 | 2.80 | 0.00 | - | 3 | 7 | 31.07% |
| JBHT250117P00130000 | 2024-06-27 3:57PM EDT | 130.00 | 3.60 | 3.30 | 3.60 | -0.20 | -5.26% | 1 | 41 | 30.12% |
| JBHT250117P00135000 | 2024-06-20 10:21AM EDT | 135.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 8 | 35 | 29.24% |
| JBHT250117P00140000 | 2024-06-20 3:54PM EDT | 140.00 | 6.40 | 5.50 | 5.80 | 0.00 | - | 1 | 23 | 28.34% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 29.04% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 10.10 | 11.30 | 0.00 | - | 1 | 21 | 31.85% |
| JBHT250117P00155000 | 2024-06-17 10:22AM EDT | 155.00 | 10.94 | 8.90 | 11.10 | 0.00 | - | 1 | 40 | 26.05% |
| JBHT250117P00160000 | 2024-06-17 10:22AM EDT | 160.00 | 13.25 | 12.90 | 13.50 | 0.00 | - | 1 | 52 | 25.37% |
| JBHT250117P00165000 | 2024-06-27 12:23PM EDT | 165.00 | 16.00 | 15.70 | 16.80 | +0.70 | +4.58% | 10 | 202 | 25.95% |
| JBHT250117P00170000 | 2024-06-03 11:03AM EDT | 170.00 | 18.60 | 18.20 | 19.60 | 0.00 | - | 1 | 91 | 24.77% |
| JBHT250117P00175000 | 2024-06-14 3:03PM EDT | 175.00 | 22.35 | 20.70 | 24.00 | 0.00 | - | 5 | 135 | 26.62% |
| JBHT250117P00180000 | 2024-06-13 12:46PM EDT | 180.00 | 24.50 | 24.50 | 26.30 | 0.00 | - | 1 | 37 | 22.68% |
| JBHT250117P00185000 | 2024-06-14 10:20AM EDT | 185.00 | 31.83 | 27.70 | 31.40 | 0.00 | - | 2 | 44 | 25.46% |
| JBHT250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 23.20 | 31.80 | 34.40 | 0.00 | - | 7 | 19 | 21.12% |
| JBHT250117P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 29.05 | 36.00 | 40.40 | 0.00 | - | 2 | 8 | 26.82% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 0.00% |
| JBHT250117P00210000 | 2024-05-29 3:11PM EDT | 210.00 | 54.40 | 50.70 | 55.00 | 0.00 | - | 1 | 0 | 31.00% |
| 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 | 0.00% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.