UK markets closed

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.62+0.35 (+0.22%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBHT240719C000900002024-05-30 9:52AM EDT90.0066.0065.5069.100.00-21126.51%
JBHT240719C001100002024-05-22 12:24PM EDT110.0050.5044.3048.800.00--0115.31%
JBHT240719C001300002024-06-21 12:44PM EDT130.0027.4726.6028.900.00-3359.01%
JBHT240719C001400002024-06-24 3:04PM EDT140.0020.8217.5019.200.00-101155.52%
JBHT240719C001500002024-06-25 9:38AM EDT150.009.008.609.70-1.00-10.00%101137.01%
JBHT240719C001550002024-06-26 11:06AM EDT155.007.606.106.50-0.29-3.68%19035.50%
JBHT240719C001600002024-06-26 3:09PM EDT160.003.943.803.90-0.66-14.35%2922,39833.51%
JBHT240719C001650002024-06-26 2:57PM EDT165.002.302.152.30-0.90-28.13%4314133.50%
JBHT240719C001700002024-06-26 2:11PM EDT170.001.271.151.25-0.53-29.44%2511333.30%
JBHT240719C001750002024-06-26 10:21AM EDT175.000.750.600.70-0.30-28.57%37534.06%
JBHT240719C001800002024-06-26 12:45PM EDT180.000.350.300.45-0.20-36.36%32736.08%
JBHT240719C001850002024-06-24 12:20PM EDT185.000.310.050.800.00-83147.27%
JBHT240719C001900002024-06-25 2:08PM EDT190.000.110.050.55-0.44-80.00%2948.39%
JBHT240719C001950002024-06-24 10:57AM EDT195.000.160.000.000.00-2725.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBHT240719P000900002024-05-29 10:47AM EDT90.000.050.001.350.00--17126.17%
JBHT240719P001000002024-05-31 2:22PM EDT100.000.200.000.250.00-1179.59%
JBHT240719P001100002024-06-25 2:52PM EDT110.000.050.000.05-0.20-80.00%13613752.73%
JBHT240719P001200002024-05-22 10:12AM EDT120.000.290.000.750.00--260.55%
JBHT240719P001300002024-06-20 3:24PM EDT130.000.320.051.450.00-72752.88%
JBHT240719P001350002024-06-25 2:24PM EDT135.000.390.200.40-0.09-18.75%516238.16%
JBHT240719P001400002024-06-25 12:13PM EDT140.000.650.550.65+0.15+30.00%110234.67%
JBHT240719P001450002024-06-25 2:52PM EDT145.001.351.101.30-0.20-12.90%197633.45%
JBHT240719P001500002024-06-26 11:43AM EDT150.001.792.152.30-0.02-1.10%211331.36%
JBHT240719P001550002024-06-26 3:02PM EDT155.003.953.804.00+0.69+21.17%2912829.90%
JBHT240719P001600002024-06-26 3:02PM EDT160.006.506.406.70-0.94-12.63%29729.77%
JBHT240719P001650002024-06-24 11:12AM EDT165.007.779.6010.200.00-25029.87%
JBHT240719P001700002024-06-20 3:12PM EDT170.0014.9313.6014.100.00-126327.74%
JBHT240719P001750002024-06-20 3:12PM EDT175.0019.3517.8019.300.00-11836.77%