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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621C00135000 | 2024-05-24 11:51AM EDT | 135.00 | 23.60 | 20.50 | 24.30 | 0.00 | - | 3 | 3 | 63.48% |
| JBHT240621C00150000 | 2024-05-24 9:59AM EDT | 150.00 | 10.40 | 7.20 | 8.10 | 0.00 | - | 3 | 3 | 41.53% |
| JBHT240621C00155000 | 2024-06-14 12:30PM EDT | 155.00 | 2.95 | 3.30 | 3.60 | -3.35 | -53.17% | 5 | 22 | 28.74% |
| JBHT240621C00160000 | 2024-06-14 3:48PM EDT | 160.00 | 1.03 | 0.85 | 1.10 | -1.82 | -63.86% | 12 | 594 | 27.17% |
| JBHT240621C00165000 | 2024-06-14 2:47PM EDT | 165.00 | 0.23 | 0.15 | 0.25 | -0.62 | -72.94% | 8 | 950 | 28.22% |
| JBHT240621C00170000 | 2024-06-14 3:24PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 30 | 886 | 54.25% |
| JBHT240621C00175000 | 2024-06-12 9:31AM EDT | 175.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 227 | 50.68% |
| JBHT240621C00180000 | 2024-06-14 1:13PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,936 | 47.85% |
| JBHT240621C00185000 | 2024-06-11 3:54PM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 72.07% |
| JBHT240621C00190000 | 2024-06-03 10:35AM EDT | 190.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 20 | 37 | 79.88% |
| JBHT240621C00195000 | 2024-05-16 1:41PM EDT | 195.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 83.01% |
| JBHT240621C00200000 | 2024-06-13 10:28AM EDT | 200.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 104.88% |
| JBHT240621C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 5 | 152.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 19 | 131.84% |
| JBHT240621P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 65.63% |
| JBHT240621P00140000 | 2024-06-13 1:57PM EDT | 140.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 54.10% |
| JBHT240621P00145000 | 2024-06-14 10:07AM EDT | 145.00 | 0.30 | 0.05 | 0.55 | +0.12 | +66.67% | 1 | 39 | 52.15% |
| JBHT240621P00150000 | 2024-06-14 3:05PM EDT | 150.00 | 0.37 | 0.20 | 0.40 | +0.14 | +60.87% | 11 | 593 | 32.28% |
| JBHT240621P00155000 | 2024-06-14 3:54PM EDT | 155.00 | 1.10 | 1.05 | 1.25 | +0.28 | +34.15% | 38 | 242 | 27.52% |
| JBHT240621P00160000 | 2024-06-14 1:38PM EDT | 160.00 | 4.03 | 3.50 | 3.90 | +1.53 | +61.20% | 4 | 204 | 28.00% |
| JBHT240621P00165000 | 2024-06-14 12:35PM EDT | 165.00 | 9.01 | 7.10 | 9.70 | +5.66 | +168.96% | 7 | 753 | 59.30% |
| JBHT240621P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 7.90 | 10.50 | 15.20 | 0.00 | - | 5 | 195 | 84.67% |
| JBHT240621P00175000 | 2024-05-29 3:29PM EDT | 175.00 | 19.80 | 15.80 | 20.00 | 0.00 | - | 13 | 2 | 97.56% |
| JBHT240621P00180000 | 2024-05-17 2:05PM EDT | 180.00 | 14.00 | 20.80 | 24.70 | 0.00 | - | 2 | 2 | 106.69% |
| JBHT240621P00185000 | 2024-05-17 12:39PM EDT | 185.00 | 18.50 | 25.50 | 30.20 | 0.00 | - | 1 | 0 | 62.70% |
| JBHT240621P00210000 | 2024-05-09 3:51PM EDT | 210.00 | 39.92 | 47.60 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBHT240621P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 49.94 | 57.50 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.