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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 529.10% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 13.70 | 17.80 | 0.00 | - | 1 | 1 | 84.50% |
| JBHT240517C00160000 | 2024-05-10 12:57PM EDT | 160.00 | 10.50 | 8.80 | 13.00 | +0.65 | +6.60% | 3 | 94 | 69.58% |
| JBHT240517C00165000 | 2024-05-10 11:16AM EDT | 165.00 | 6.10 | 5.90 | 6.80 | +0.60 | +10.91% | 7 | 224 | 35.30% |
| JBHT240517C00170000 | 2024-05-10 3:35PM EDT | 170.00 | 2.50 | 2.40 | 2.60 | +0.05 | +2.04% | 25 | 228 | 24.37% |
| JBHT240517C00175000 | 2024-05-10 3:50PM EDT | 175.00 | 0.40 | 0.50 | 0.60 | -0.25 | -38.46% | 27 | 173 | 22.12% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 16 | 115 | 43.85% |
| JBHT240517C00185000 | 2024-05-10 9:30AM EDT | 185.00 | 0.05 | 0.00 | 1.00 | -0.09 | -64.29% | 1 | 154 | 55.08% |
| JBHT240517C00190000 | 2024-05-09 9:45AM EDT | 190.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 89 | 43.07% |
| JBHT240517C00195000 | 2024-05-09 3:30PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 43.36% |
| JBHT240517C00200000 | 2024-05-09 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 50.39% |
| JBHT240517C00210000 | 2024-05-06 3:49PM EDT | 210.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 58.59% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 69.92% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 80.47% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 132.32% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 132.03% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 143.16% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 163.09% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 125.78% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 219.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 167.19% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.59% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 117.19% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 125.20% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 62.31% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 118 | 94.92% |
| JBHT240517P00150000 | 2024-05-10 11:40AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 12 | 137 | 47.46% |
| JBHT240517P00155000 | 2024-05-10 11:40AM EDT | 155.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 10 | 156 | 37.01% |
| JBHT240517P00160000 | 2024-05-10 2:47PM EDT | 160.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 6 | 258 | 28.81% |
| JBHT240517P00165000 | 2024-05-10 3:27PM EDT | 165.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 14 | 410 | 24.66% |
| JBHT240517P00170000 | 2024-05-09 3:29PM EDT | 170.00 | 2.14 | 1.65 | 1.85 | 0.00 | - | 10 | 134 | 22.66% |
| JBHT240517P00175000 | 2024-05-10 3:43PM EDT | 175.00 | 5.35 | 4.60 | 6.80 | -2.75 | -33.95% | 1 | 68 | 44.36% |
| JBHT240517P00180000 | 2024-05-10 2:20PM EDT | 180.00 | 9.67 | 7.90 | 11.40 | -1.83 | -15.91% | 5 | 119 | 56.32% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 12.30 | 16.50 | 0.00 | - | 2 | 19 | 72.17% |
| JBHT240517P00190000 | 2024-05-10 3:03PM EDT | 190.00 | 18.20 | 17.40 | 21.50 | -0.16 | -0.87% | 85 | 37 | 85.35% |
| JBHT240517P00195000 | 2024-05-10 3:00PM EDT | 195.00 | 24.30 | 22.70 | 25.30 | 0.00 | - | 8 | 5 | 75.15% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 27.70 | 30.30 | 0.00 | - | 4 | 2 | 85.11% |
| JBHT240517P00210000 | 2024-05-10 3:03PM EDT | 210.00 | 38.20 | 37.30 | 41.40 | +0.20 | +0.53% | 93 | 30 | 128.08% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 47.70 | 51.40 | 0.00 | - | 240 | 0 | 86.52% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 57.30 | 61.40 | 0.00 | - | 47 | 0 | 164.40% |
| JBHT240517P00240000 | 2024-02-20 4:17PM EDT | 240.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 2023-10-18 9:32AM EDT | 280.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.