J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115C00130000 | 2024-04-17 1:59PM EDT | 130.00 | 43.60 | 38.60 | 41.80 | 0.00 | - | - | 1 | 59.88% |
| JBHT241115C00145000 | 2024-06-25 3:12PM EDT | 145.00 | 19.05 | 22.40 | 22.90 | 0.00 | - | 2 | 11 | 35.93% |
| JBHT241115C00150000 | 2024-05-09 10:00AM EDT | 150.00 | 27.60 | 18.90 | 19.80 | 0.00 | - | 2 | 2 | 35.76% |
| JBHT241115C00160000 | 2024-06-27 10:20AM EDT | 160.00 | 11.30 | 13.00 | 13.40 | 0.00 | - | 1 | 18 | 32.77% |
| JBHT241115C00165000 | 2024-06-26 1:37PM EDT | 165.00 | 9.30 | 10.50 | 10.80 | 0.00 | - | 1 | 48 | 31.75% |
| JBHT241115C00170000 | 2024-06-26 2:09PM EDT | 170.00 | 6.90 | 8.20 | 8.70 | 0.00 | - | 2 | 70 | 31.24% |
| JBHT241115C00175000 | 2024-06-25 10:03AM EDT | 175.00 | 5.30 | 6.40 | 6.80 | 0.00 | - | 3 | 28 | 30.48% |
| JBHT241115C00180000 | 2024-06-27 1:48PM EDT | 180.00 | 4.20 | 4.80 | 5.30 | 0.00 | - | 1 | 51 | 30.04% |
| JBHT241115C00185000 | 2024-06-18 11:13AM EDT | 185.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 1 | 413 | 30.04% |
| JBHT241115C00190000 | 2024-06-21 12:03PM EDT | 190.00 | 2.46 | 2.45 | 3.30 | 0.00 | - | 1 | 20 | 30.04% |
| JBHT241115C00195000 | 2024-04-22 9:49AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT241115C00200000 | 2024-06-21 2:25PM EDT | 200.00 | 1.35 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 29.15% |
| JBHT241115C00210000 | 2024-06-24 12:59PM EDT | 210.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1 | 12 | 29.27% |
| JBHT241115C00230000 | 2024-04-04 3:02PM EDT | 230.00 | 6.30 | 0.55 | 0.90 | 0.00 | - | 11 | 11 | 35.25% |
| JBHT241115C00240000 | 2024-03-14 1:30PM EDT | 240.00 | 4.67 | 2.60 | 3.00 | 0.00 | - | 200 | 200 | 50.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115P00080000 | 2024-06-21 1:11PM EDT | 80.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 70.12% |
| JBHT241115P00090000 | 2024-05-02 2:16PM EDT | 90.00 | 0.33 | 0.00 | 1.65 | 0.00 | - | - | 500 | 56.06% |
| JBHT241115P00120000 | 2024-06-21 11:23AM EDT | 120.00 | 1.40 | 0.90 | 1.60 | 0.00 | - | 2 | 2 | 37.42% |
| JBHT241115P00125000 | 2024-06-24 11:53AM EDT | 125.00 | 1.55 | 1.25 | 1.45 | 0.00 | - | 1 | 359 | 32.47% |
| JBHT241115P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 3.10 | 1.75 | 2.05 | 0.00 | - | 2 | 4 | 31.79% |
| JBHT241115P00135000 | 2024-06-14 9:35AM EDT | 135.00 | 3.26 | 2.40 | 3.60 | 0.00 | - | 7 | 121 | 34.17% |
| JBHT241115P00140000 | 2024-06-24 11:33AM EDT | 140.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 1 | 27 | 29.96% |
| JBHT241115P00145000 | 2024-06-24 11:11AM EDT | 145.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 113 | 28.88% |
| JBHT241115P00150000 | 2024-06-05 12:06PM EDT | 150.00 | 7.30 | 5.90 | 6.80 | 0.00 | - | 1 | 26 | 29.61% |
| JBHT241115P00155000 | 2024-06-18 1:08PM EDT | 155.00 | 9.71 | 7.60 | 8.20 | 0.00 | - | 1 | 619 | 27.74% |
| JBHT241115P00160000 | 2024-06-21 3:19PM EDT | 160.00 | 9.90 | 9.80 | 10.20 | -2.05 | -17.15% | 1 | 25 | 26.64% |
| JBHT241115P00165000 | 2024-06-18 11:11AM EDT | 165.00 | 14.30 | 12.20 | 12.60 | 0.00 | - | 1 | 59 | 25.66% |
| JBHT241115P00170000 | 2024-06-26 11:32AM EDT | 170.00 | 16.80 | 14.90 | 15.50 | 0.00 | - | 1 | 24 | 24.99% |
| JBHT241115P00175000 | 2024-06-10 3:06PM EDT | 175.00 | 18.10 | 18.20 | 19.10 | 0.00 | - | 1 | 18 | 25.24% |
| JBHT241115P00180000 | 2024-04-23 1:44PM EDT | 180.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| JBHT241115P00185000 | 2024-04-17 11:48AM EDT | 185.00 | 21.70 | 22.10 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| JBHT241115P00195000 | 2024-04-09 9:39AM EDT | 195.00 | 14.20 | 25.90 | 27.30 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.