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 | 65.40 | 69.70 | 0.00 | - | 2 | 1 | 119.14% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 110.11% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 25.60 | 30.00 | 0.00 | - | 3 | 3 | 53.37% |
| JBHT240719C00140000 | 2024-06-24 3:04PM EDT | 140.00 | 20.82 | 17.00 | 20.30 | 0.00 | - | 10 | 11 | 62.99% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 9.40 | 10.10 | 0.00 | - | 10 | 11 | 38.16% |
| JBHT240719C00155000 | 2024-06-27 10:56AM EDT | 155.00 | 6.10 | 6.30 | 6.70 | -1.50 | -19.74% | 2 | 91 | 35.68% |
| JBHT240719C00160000 | 2024-06-27 3:59PM EDT | 160.00 | 4.08 | 4.00 | 4.20 | -0.02 | -0.49% | 311 | 2,227 | 34.78% |
| JBHT240719C00165000 | 2024-06-27 2:20PM EDT | 165.00 | 2.34 | 2.20 | 2.40 | +0.16 | +7.34% | 16 | 134 | 33.86% |
| JBHT240719C00170000 | 2024-06-27 1:28PM EDT | 170.00 | 1.30 | 1.15 | 1.40 | +0.03 | +2.36% | 5 | 105 | 34.55% |
| JBHT240719C00175000 | 2024-06-26 10:21AM EDT | 175.00 | 0.69 | 0.60 | 0.80 | -0.06 | -8.00% | 1 | 75 | 35.35% |
| JBHT240719C00180000 | 2024-06-27 12:35PM EDT | 180.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 27 | 36.18% |
| JBHT240719C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 8 | 31 | 46.83% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 52.34% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
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 | 0.20 | 0.00 | - | - | 17 | 95.90% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 81.84% |
| JBHT240719P00110000 | 2024-06-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 137 | 54.30% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.45% |
| JBHT240719P00130000 | 2024-06-20 3:24PM EDT | 130.00 | 0.32 | 0.05 | 1.05 | 0.00 | - | 7 | 27 | 50.78% |
| JBHT240719P00135000 | 2024-06-27 12:27PM EDT | 135.00 | 0.30 | 0.15 | 0.40 | -0.09 | -23.08% | 1 | 62 | 39.62% |
| JBHT240719P00140000 | 2024-06-25 12:13PM EDT | 140.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 102 | 35.38% |
| JBHT240719P00145000 | 2024-06-27 2:00PM EDT | 145.00 | 1.15 | 0.60 | 1.15 | -0.20 | -14.81% | 4 | 76 | 33.48% |
| JBHT240719P00150000 | 2024-06-26 11:43AM EDT | 150.00 | 1.79 | 1.85 | 2.15 | 0.00 | - | 2 | 114 | 31.95% |
| JBHT240719P00155000 | 2024-06-27 12:23PM EDT | 155.00 | 4.00 | 3.60 | 3.90 | +0.05 | +1.27% | 20 | 116 | 31.28% |
| JBHT240719P00160000 | 2024-06-26 3:02PM EDT | 160.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 2 | 98 | 30.40% |
| JBHT240719P00165000 | 2024-06-24 11:12AM EDT | 165.00 | 7.77 | 8.70 | 10.00 | 0.00 | - | 2 | 50 | 31.79% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 11.60 | 15.00 | 0.00 | - | 12 | 63 | 40.80% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 16.00 | 19.60 | 0.00 | - | 1 | 18 | 45.19% |
© 2024 Yahoo. All rights reserved.