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 | 414.31% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 9.40 | 12.20 | 0.00 | - | 1 | 2 | 42.65% |
| JBHT240517C00160000 | 2024-05-01 12:17PM EDT | 160.00 | 5.90 | 6.20 | 6.70 | 0.00 | - | 1 | 91 | 24.98% |
| JBHT240517C00165000 | 2024-05-03 11:33AM EDT | 165.00 | 3.46 | 3.00 | 3.30 | +0.81 | +30.57% | 3 | 222 | 23.32% |
| JBHT240517C00170000 | 2024-05-03 9:57AM EDT | 170.00 | 1.75 | 1.05 | 1.20 | +0.60 | +52.17% | 21 | 211 | 22.07% |
| JBHT240517C00175000 | 2024-05-02 10:50AM EDT | 175.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 5 | 183 | 22.95% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 16 | 115 | 34.42% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 12 | 157 | 48.61% |
| JBHT240517C00190000 | 2024-05-01 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 31.64% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 36.72% |
| JBHT240517C00200000 | 2024-05-01 3:14PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 270 | 41.41% |
| JBHT240517C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 1,021 | 50.59% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 54.69% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 62.11% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 100.59% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 99.80% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 107.62% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.97% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 93.75% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 162.89% |
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 | 113.28% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.55% |
| 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 | 76.37% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 80.32% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 17 | 47.46% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.25 | -0.24 | -96.00% | 1 | 119 | 40.82% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 7 | 140 | 33.50% |
| JBHT240517P00155000 | 2024-05-01 12:39PM EDT | 155.00 | 0.92 | 0.30 | 0.40 | 0.00 | - | 33 | 172 | 26.44% |
| JBHT240517P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 1.05 | 1.00 | 1.15 | -0.65 | -38.24% | 6 | 256 | 25.07% |
| JBHT240517P00165000 | 2024-05-02 3:49PM EDT | 165.00 | 2.75 | 2.60 | 2.85 | -1.15 | -29.49% | 1 | 400 | 24.18% |
| JBHT240517P00170000 | 2024-05-03 10:06AM EDT | 170.00 | 5.60 | 5.50 | 6.50 | -0.85 | -13.18% | 1 | 167 | 29.63% |
| JBHT240517P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 12.40 | 9.00 | 11.30 | 0.00 | - | 1 | 64 | 39.82% |
| JBHT240517P00180000 | 2024-04-30 2:00PM EDT | 180.00 | 18.30 | 13.60 | 16.50 | 0.00 | - | 3 | 145 | 52.27% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 17.30 | 22.00 | -3.11 | -13.64% | 2 | 132 | 67.21% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 22.30 | 27.00 | 0.00 | - | 6 | 96 | 76.37% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 28.80 | 30.70 | 0.00 | - | 1 | 10 | 67.97% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 33.80 | 35.70 | 0.00 | - | 4 | 2 | 54.93% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 42.20 | 46.90 | 0.00 | - | 47 | 34 | 56.06% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 52.20 | 57.00 | 0.00 | - | 240 | 0 | 68.75% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 62.20 | 67.00 | 0.00 | - | 47 | 0 | 77.64% |
| 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.