UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.77 -0.06 (-0.07%) GOLD FUTURES
2,309.00 -21.80 (-0.94%) DOW
39,129.73 +17.57 (+0.04%) Bitcoin GBP
48,177.05 -925.10 (-1.88%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM 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 | 65.50 | 69.10 | 0.00 | - | 2 | 1 | 126.51% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 115.31% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 26.60 | 28.90 | 0.00 | - | 3 | 3 | 59.01% |
| JBHT240719C00140000 | 2024-06-24 3:04PM EDT | 140.00 | 20.82 | 17.50 | 19.20 | 0.00 | - | 10 | 11 | 55.52% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 8.60 | 9.70 | -1.00 | -10.00% | 10 | 11 | 37.01% |
| JBHT240719C00155000 | 2024-06-26 11:06AM EDT | 155.00 | 7.60 | 6.10 | 6.50 | -0.29 | -3.68% | 1 | 90 | 35.50% |
| JBHT240719C00160000 | 2024-06-26 3:09PM EDT | 160.00 | 3.94 | 3.80 | 3.90 | -0.66 | -14.35% | 292 | 2,398 | 33.51% |
| JBHT240719C00165000 | 2024-06-26 2:57PM EDT | 165.00 | 2.30 | 2.15 | 2.30 | -0.90 | -28.13% | 43 | 141 | 33.50% |
| JBHT240719C00170000 | 2024-06-26 2:11PM EDT | 170.00 | 1.27 | 1.15 | 1.25 | -0.53 | -29.44% | 25 | 113 | 33.30% |
| JBHT240719C00175000 | 2024-06-26 10:21AM EDT | 175.00 | 0.75 | 0.60 | 0.70 | -0.30 | -28.57% | 3 | 75 | 34.06% |
| JBHT240719C00180000 | 2024-06-26 12:45PM EDT | 180.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 3 | 27 | 36.08% |
| JBHT240719C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 0.31 | 0.05 | 0.80 | 0.00 | - | 8 | 31 | 47.27% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.55 | -0.44 | -80.00% | 2 | 9 | 48.39% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
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 | 1.35 | 0.00 | - | - | 17 | 126.17% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 79.59% |
| JBHT240719P00110000 | 2024-06-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 136 | 137 | 52.73% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.55% |
| JBHT240719P00130000 | 2024-06-20 3:24PM EDT | 130.00 | 0.32 | 0.05 | 1.45 | 0.00 | - | 7 | 27 | 52.88% |
| JBHT240719P00135000 | 2024-06-25 2:24PM EDT | 135.00 | 0.39 | 0.20 | 0.40 | -0.09 | -18.75% | 51 | 62 | 38.16% |
| JBHT240719P00140000 | 2024-06-25 12:13PM EDT | 140.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 1 | 102 | 34.67% |
| JBHT240719P00145000 | 2024-06-25 2:52PM EDT | 145.00 | 1.35 | 1.10 | 1.30 | -0.20 | -12.90% | 19 | 76 | 33.45% |
| JBHT240719P00150000 | 2024-06-26 11:43AM EDT | 150.00 | 1.79 | 2.15 | 2.30 | -0.02 | -1.10% | 2 | 113 | 31.36% |
| JBHT240719P00155000 | 2024-06-26 3:02PM EDT | 155.00 | 3.95 | 3.80 | 4.00 | +0.69 | +21.17% | 29 | 128 | 29.90% |
| JBHT240719P00160000 | 2024-06-26 3:02PM EDT | 160.00 | 6.50 | 6.40 | 6.70 | -0.94 | -12.63% | 2 | 97 | 29.77% |
| JBHT240719P00165000 | 2024-06-24 11:12AM EDT | 165.00 | 7.77 | 9.60 | 10.20 | 0.00 | - | 2 | 50 | 29.87% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 13.60 | 14.10 | 0.00 | - | 12 | 63 | 27.74% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 17.80 | 19.30 | 0.00 | - | 1 | 18 | 36.77% |
© 2024 Yahoo. All rights reserved.