J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
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 | 69.60 | 72.60 | 0.00 | - | 2 | 1 | 108.98% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 0.00% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 29.80 | 32.60 | 0.00 | - | 3 | 3 | 75.68% |
| JBHT240719C00140000 | 2024-06-28 10:46AM EDT | 140.00 | 22.16 | 20.40 | 22.60 | +1.34 | +6.44% | 1 | 11 | 55.96% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 11.00 | 12.40 | 0.00 | - | 10 | 11 | 34.23% |
| JBHT240719C00155000 | 2024-06-27 11:15AM EDT | 155.00 | 6.10 | 7.80 | 8.60 | 0.00 | - | 2 | 89 | 32.95% |
| JBHT240719C00160000 | 2024-06-28 11:02AM EDT | 160.00 | 5.21 | 5.20 | 5.40 | +1.13 | +27.70% | 760 | 2,403 | 31.31% |
| JBHT240719C00165000 | 2024-06-28 11:00AM EDT | 165.00 | 3.17 | 3.00 | 3.20 | +0.83 | +35.47% | 32 | 141 | 31.15% |
| JBHT240719C00170000 | 2024-06-28 10:37AM EDT | 170.00 | 1.94 | 1.65 | 1.85 | +0.64 | +49.23% | 5 | 110 | 31.90% |
| JBHT240719C00175000 | 2024-06-28 10:31AM EDT | 175.00 | 0.90 | 0.80 | 1.00 | +0.21 | +30.43% | 2 | 76 | 32.37% |
| JBHT240719C00180000 | 2024-06-27 12:35PM EDT | 180.00 | 0.40 | 0.40 | 0.85 | +0.05 | +14.29% | 1 | 28 | 37.50% |
| JBHT240719C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 8 | 31 | 35.50% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.95 | 0.00 | - | 2 | 9 | 51.12% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.16 | 0.05 | 0.60 | 0.00 | - | 2 | 7 | 50.98% |
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 | 2.15 | 0.00 | - | - | 17 | 150.10% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 126.81% |
| JBHT240719P00110000 | 2024-06-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 137 | 58.59% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 68.26% |
| JBHT240719P00130000 | 2024-06-20 3:24PM EDT | 130.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 7 | 27 | 58.45% |
| JBHT240719P00135000 | 2024-06-27 12:27PM EDT | 135.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 63 | 45.31% |
| JBHT240719P00140000 | 2024-06-25 12:13PM EDT | 140.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 102 | 37.65% |
| JBHT240719P00145000 | 2024-06-27 2:00PM EDT | 145.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 4 | 80 | 34.77% |
| JBHT240719P00150000 | 2024-06-28 10:52AM EDT | 150.00 | 1.15 | 1.15 | 1.50 | -0.64 | -35.75% | 12 | 114 | 34.52% |
| JBHT240719P00155000 | 2024-06-28 10:49AM EDT | 155.00 | 2.20 | 2.35 | 2.60 | -1.80 | -45.00% | 10 | 128 | 32.45% |
| JBHT240719P00160000 | 2024-06-26 3:02PM EDT | 160.00 | 6.50 | 4.20 | 4.50 | 0.00 | - | 2 | 98 | 31.52% |
| JBHT240719P00165000 | 2024-06-24 11:12AM EDT | 165.00 | 7.77 | 6.80 | 7.40 | 0.00 | - | 2 | 50 | 32.02% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 10.40 | 11.30 | 0.00 | - | 12 | 63 | 34.84% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 14.80 | 16.30 | 0.00 | - | 1 | 18 | 43.67% |
© 2024 Yahoo. All rights reserved.