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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 48.52 | 42.10 | 46.50 | 0.00 | - | 1 | 1 | 46.83% |
| JBHT240816C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 37.20 | 35.00 | 38.90 | 0.00 | - | - | 1 | 65.91% |
| JBHT240816C00145000 | 2024-05-08 12:39PM EDT | 145.00 | 26.10 | 18.80 | 20.40 | 0.00 | - | 2 | 2 | 38.40% |
| JBHT240816C00150000 | 2024-05-31 12:16PM EDT | 150.00 | 14.00 | 15.30 | 17.80 | +1.30 | +10.24% | 1 | 12 | 40.97% |
| JBHT240816C00155000 | 2024-05-24 3:40PM EDT | 155.00 | 10.70 | 10.50 | 13.70 | 0.00 | - | 1 | 4 | 36.60% |
| JBHT240816C00160000 | 2024-05-30 1:59PM EDT | 160.00 | 7.80 | 9.00 | 9.60 | 0.00 | - | 2 | 18 | 31.40% |
| JBHT240816C00165000 | 2024-05-24 3:48PM EDT | 165.00 | 6.10 | 6.50 | 7.10 | +0.70 | +12.96% | 6 | 391 | 30.40% |
| JBHT240816C00170000 | 2024-05-31 3:43PM EDT | 170.00 | 4.40 | 4.50 | 5.00 | +1.10 | +33.33% | 14 | 67 | 29.29% |
| JBHT240816C00175000 | 2024-05-29 3:37PM EDT | 175.00 | 2.00 | 2.55 | 4.10 | 0.00 | - | 12 | 21 | 31.21% |
| JBHT240816C00180000 | 2024-05-30 3:59PM EDT | 180.00 | 1.61 | 1.95 | 2.35 | 0.00 | - | 2 | 35 | 28.33% |
| JBHT240816C00185000 | 2024-05-22 2:27PM EDT | 185.00 | 1.24 | 0.90 | 1.85 | 0.00 | - | 8 | 100 | 29.71% |
| JBHT240816C00190000 | 2024-05-23 10:05AM EDT | 190.00 | 0.60 | 0.75 | 1.45 | 0.00 | - | 1 | 74 | 30.87% |
| JBHT240816C00195000 | 2024-05-29 11:41AM EDT | 195.00 | 0.42 | 0.50 | 1.00 | 0.00 | - | 2 | 78 | 30.88% |
| JBHT240816C00200000 | 2024-05-23 3:39PM EDT | 200.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 1 | 160 | 30.08% |
| JBHT240816C00210000 | 2024-05-14 1:00PM EDT | 210.00 | 0.42 | 0.05 | 0.55 | 0.00 | - | 4 | 120 | 34.52% |
| JBHT240816C00220000 | 2024-05-29 1:45PM EDT | 220.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 388 | 47.69% |
| JBHT240816C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 1 | 65 | 43.41% |
| JBHT240816C00240000 | 2024-05-16 10:12AM EDT | 240.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 167 | 53.10% |
| JBHT240816C00260000 | 2024-01-23 10:34AM EDT | 260.00 | 1.87 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 72.36% |
| JBHT240816C00270000 | 2024-01-22 4:59PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | - | 1 | 64.01% |
| JBHT240816C00280000 | 2024-02-07 3:41PM EDT | 280.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 72.63% |
| JBHT240816C00290000 | 2024-01-23 3:48PM EDT | 290.00 | 0.20 | 0.25 | 2.80 | 0.00 | - | 1 | 0 | 77.34% |
| JBHT240816C00300000 | 2024-01-24 12:56PM EDT | 300.00 | 0.33 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 78.47% |
| JBHT240816C00310000 | 2024-02-12 11:35AM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 63.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816P00095000 | 2024-05-20 3:43PM EDT | 95.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | - | 2 | 74.49% |
| JBHT240816P00105000 | 2024-02-08 1:44PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 10 | 62.50% |
| JBHT240816P00110000 | 2024-05-06 9:44AM EDT | 110.00 | 0.04 | 0.10 | 2.35 | 0.00 | - | - | 1 | 58.01% |
| JBHT240816P00125000 | 2024-05-29 12:44PM EDT | 125.00 | 0.70 | 0.25 | 2.65 | 0.00 | - | 100 | 114 | 52.77% |
| JBHT240816P00130000 | 2024-05-21 10:10AM EDT | 130.00 | 1.66 | 0.60 | 0.90 | 0.00 | - | 2 | 101 | 33.99% |
| JBHT240816P00135000 | 2024-05-29 12:44PM EDT | 135.00 | 1.55 | 0.80 | 2.75 | 0.00 | - | 115 | 151 | 41.61% |
| JBHT240816P00140000 | 2024-05-29 9:48AM EDT | 140.00 | 2.19 | 1.50 | 2.55 | 0.00 | - | 1 | 127 | 34.73% |
| JBHT240816P00145000 | 2024-05-29 11:59AM EDT | 145.00 | 3.20 | 1.30 | 2.65 | 0.00 | - | 1 | 152 | 29.46% |
| JBHT240816P00150000 | 2024-05-29 12:53PM EDT | 150.00 | 4.10 | 3.20 | 5.70 | -0.70 | -14.58% | 1 | 80 | 35.83% |
| JBHT240816P00155000 | 2024-05-29 3:30PM EDT | 155.00 | 5.87 | 4.80 | 5.40 | -1.53 | -20.68% | 1 | 58 | 27.50% |
| JBHT240816P00160000 | 2024-05-28 10:46AM EDT | 160.00 | 8.07 | 6.80 | 7.40 | -0.73 | -8.30% | 2 | 48 | 26.46% |
| JBHT240816P00165000 | 2024-05-29 3:47PM EDT | 165.00 | 13.01 | 9.30 | 9.90 | 0.00 | - | 5 | 131 | 25.44% |
| JBHT240816P00170000 | 2024-05-31 2:36PM EDT | 170.00 | 13.77 | 11.80 | 14.50 | +0.17 | +1.25% | 1 | 67 | 30.20% |
| JBHT240816P00175000 | 2024-05-22 9:30AM EDT | 175.00 | 17.00 | 15.00 | 18.40 | 0.00 | - | 3 | 59 | 31.42% |
| JBHT240816P00180000 | 2024-05-10 10:03AM EDT | 180.00 | 13.00 | 18.10 | 21.20 | 0.00 | - | 17 | 125 | 26.43% |
| JBHT240816P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 20.91 | 22.20 | 26.60 | 0.00 | - | 2 | 27 | 32.31% |
| JBHT240816P00190000 | 2024-05-29 9:32AM EDT | 190.00 | 33.68 | 27.20 | 31.50 | 0.00 | - | 1 | 2 | 35.48% |
| JBHT240816P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 28.00 | 32.00 | 36.40 | 0.00 | - | 2 | 0 | 38.38% |
| JBHT240816P00200000 | 2024-05-21 10:10AM EDT | 200.00 | 41.37 | 37.00 | 41.40 | 0.00 | - | 2 | 0 | 41.63% |
| JBHT240816P00210000 | 2024-05-22 3:54PM EDT | 210.00 | 52.53 | 47.00 | 51.40 | 0.00 | - | 1 | 0 | 47.67% |
| JBHT240816P00220000 | 2024-05-22 3:54PM EDT | 220.00 | 62.56 | 57.00 | 61.40 | 0.00 | - | 1 | 0 | 53.21% |
© 2024 Yahoo. All rights reserved.