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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621C00155000 | 2024-05-17 3:47PM EDT | 155.00 | 12.00 | 11.50 | 14.00 | -0.53 | -4.23% | 2 | 0 | 41.47% |
| JBHT240621C00160000 | 2024-05-13 1:15PM EDT | 160.00 | 12.10 | 7.70 | 10.10 | 0.00 | - | 1 | 10 | 37.18% |
| JBHT240621C00165000 | 2024-05-17 3:47PM EDT | 165.00 | 5.10 | 5.00 | 5.20 | -3.50 | -40.70% | 20 | 42 | 26.01% |
| JBHT240621C00170000 | 2024-05-17 3:54PM EDT | 170.00 | 2.90 | 2.65 | 3.00 | -2.60 | -47.27% | 100 | 750 | 25.11% |
| JBHT240621C00175000 | 2024-05-17 3:35PM EDT | 175.00 | 1.60 | 1.25 | 1.75 | -1.50 | -48.39% | 131 | 159 | 25.65% |
| JBHT240621C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 0.73 | 0.60 | 0.95 | -0.72 | -49.66% | 1,425 | 1,012 | 25.93% |
| JBHT240621C00185000 | 2024-05-17 3:52PM EDT | 185.00 | 0.42 | 0.30 | 0.50 | -0.23 | -35.38% | 5 | 136 | 26.32% |
| JBHT240621C00190000 | 2024-05-17 11:21AM EDT | 190.00 | 0.20 | 0.05 | 0.60 | -0.05 | -20.00% | 2 | 34 | 32.08% |
| JBHT240621C00195000 | 2024-05-16 1:41PM EDT | 195.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 34.94% |
| JBHT240621C00200000 | 2024-04-19 3:33PM EDT | 200.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 38.92% |
| JBHT240621C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.21 | 0.00 | 2.45 | 0.00 | - | - | 5 | 56.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621P00140000 | 2024-05-13 1:10PM EDT | 140.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 36.18% |
| JBHT240621P00145000 | 2024-05-16 11:03AM EDT | 145.00 | 0.15 | 0.25 | 0.45 | 0.00 | - | 2 | 19 | 28.54% |
| JBHT240621P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 0.61 | 0.60 | 0.75 | +0.31 | +103.33% | 2,027 | 34 | 25.93% |
| JBHT240621P00155000 | 2024-05-17 2:26PM EDT | 155.00 | 1.31 | 1.20 | 1.45 | +0.83 | +172.92% | 8 | 32 | 24.60% |
| JBHT240621P00160000 | 2024-05-17 3:47PM EDT | 160.00 | 2.56 | 2.45 | 2.70 | +1.51 | +143.81% | 26 | 82 | 23.52% |
| JBHT240621P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 4.70 | 4.40 | 4.70 | +2.33 | +98.31% | 2,087 | 83 | 22.58% |
| JBHT240621P00170000 | 2024-05-17 3:52PM EDT | 170.00 | 7.60 | 7.20 | 7.60 | +3.30 | +76.74% | 90 | 704 | 21.94% |
| JBHT240621P00175000 | 2024-05-17 3:52PM EDT | 175.00 | 10.80 | 10.20 | 11.50 | +3.80 | +54.29% | 5 | 25 | 22.69% |
| JBHT240621P00180000 | 2024-05-14 12:33PM EDT | 180.00 | 12.04 | 10.60 | 12.00 | 0.00 | - | 1 | 9 | 0.00% |
| JBHT240621P00210000 | 2024-05-09 3:51PM EDT | 210.00 | 39.92 | 43.20 | 47.50 | 0.00 | - | 2 | 0 | 66.99% |
| JBHT240621P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 49.94 | 53.20 | 57.50 | 0.00 | - | 2 | 0 | 75.44% |
© 2024 Yahoo. All rights reserved.