J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00090000 | 2024-04-26 1:12PM EDT | 90.00 | 77.62 | 72.80 | 77.00 | 0.00 | - | 1 | 1 | 52.28% |
| JBHT260116C00110000 | 2024-04-23 2:28PM EDT | 110.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JBHT260116C00120000 | 2024-06-14 10:08AM EDT | 120.00 | 47.00 | 48.60 | 51.30 | -12.98 | -21.64% | 1 | 26 | 43.36% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 52.40 | 55.20 | 0.00 | - | 24 | 25 | 51.87% |
| JBHT260116C00150000 | 2023-10-24 10:05AM EDT | 150.00 | 49.00 | 52.40 | 55.50 | 0.00 | - | - | 2 | 67.73% |
| JBHT260116C00155000 | 2023-10-09 10:21AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT260116C00160000 | 2024-06-13 11:25AM EDT | 160.00 | 26.68 | 23.80 | 26.60 | 0.00 | - | 1 | 8 | 35.92% |
| JBHT260116C00165000 | 2024-06-06 10:31AM EDT | 165.00 | 24.49 | 21.70 | 24.60 | 0.00 | - | 1 | 5 | 35.78% |
| JBHT260116C00170000 | 2024-06-13 11:25AM EDT | 170.00 | 21.93 | 19.80 | 21.30 | 0.00 | - | 1 | 40 | 33.83% |
| JBHT260116C00175000 | 2024-06-06 10:31AM EDT | 175.00 | 20.09 | 17.70 | 20.30 | 0.00 | - | 1 | 2 | 34.64% |
| JBHT260116C00180000 | 2024-05-17 3:03PM EDT | 180.00 | 22.11 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 33.40% |
| JBHT260116C00185000 | 2024-01-18 2:27PM EDT | 185.00 | 40.10 | 52.40 | 54.40 | 0.00 | - | 2 | 0 | 81.23% |
| JBHT260116C00190000 | 2024-05-10 1:07PM EDT | 190.00 | 20.50 | 14.80 | 17.30 | 0.00 | - | 2 | 10 | 36.28% |
| JBHT260116C00195000 | 2024-04-17 11:50AM EDT | 195.00 | 19.40 | 14.40 | 16.80 | 0.00 | - | 7 | 7 | 37.25% |
| JBHT260116C00200000 | 2024-05-17 11:49AM EDT | 200.00 | 15.00 | 9.50 | 10.80 | 0.00 | - | 3 | 28 | 30.68% |
| JBHT260116C00210000 | 2024-03-18 1:39PM EDT | 210.00 | 26.81 | 13.30 | 14.40 | 0.00 | - | 1 | 3 | 38.41% |
| JBHT260116C00220000 | 2024-04-17 11:50AM EDT | 220.00 | 11.00 | 7.70 | 9.00 | 0.00 | - | 6 | 9 | 33.21% |
| JBHT260116C00240000 | 2024-02-20 4:20PM EDT | 240.00 | 19.40 | 16.60 | 18.90 | 0.00 | - | 7 | 9 | 50.17% |
| JBHT260116C00250000 | 2024-02-23 10:57AM EDT | 250.00 | 22.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 47.89% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JBHT260116C00270000 | 2024-06-14 10:22AM EDT | 270.00 | 1.50 | 1.30 | 1.95 | -2.20 | -59.46% | 2 | 3 | 28.16% |
| JBHT260116C00280000 | 2024-03-19 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| JBHT260116C00290000 | 2024-03-07 10:30AM EDT | 290.00 | 8.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 43.76% |
| JBHT260116C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 41.32% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00080000 | 2024-06-05 2:22PM EDT | 80.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 5 | 49.81% |
| JBHT260116P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 1.45 | 0.20 | 4.60 | 0.00 | - | 4 | 27 | 44.94% |
| JBHT260116P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 2.00 | 1.80 | 3.10 | 0.00 | - | 2 | 3 | 36.77% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 1.50 | 2.35 | 0.00 | - | 1 | 9 | 31.30% |
| JBHT260116P00100000 | 2024-01-18 10:30AM EDT | 100.00 | 1.80 | 0.55 | 2.50 | 0.00 | - | 1 | 4 | 29.22% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 27.34% |
| JBHT260116P00110000 | 2024-05-31 12:54PM EDT | 110.00 | 4.50 | 4.10 | 6.30 | 0.00 | - | 1 | 8 | 33.67% |
| JBHT260116P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 3.00 | 0.90 | 3.30 | 0.00 | - | 6 | 10 | 24.07% |
| JBHT260116P00120000 | 2024-05-23 10:52AM EDT | 120.00 | 6.38 | 5.90 | 6.70 | 0.00 | - | 1 | 0 | 28.76% |
| JBHT260116P00125000 | 2024-06-14 11:19AM EDT | 125.00 | 7.72 | 7.10 | 7.90 | +0.72 | +10.29% | 3 | 14 | 28.13% |
| JBHT260116P00130000 | 2024-04-16 12:39PM EDT | 130.00 | 5.50 | 6.30 | 7.30 | 0.00 | - | 1 | 3 | 24.29% |
| JBHT260116P00135000 | 2024-05-16 11:50AM EDT | 135.00 | 7.10 | 7.60 | 10.80 | 0.00 | - | 5 | 6 | 26.98% |
| JBHT260116P00140000 | 2024-06-05 10:00AM EDT | 140.00 | 11.50 | 10.70 | 13.20 | 0.00 | - | 1 | 1 | 27.42% |
| JBHT260116P00145000 | 2023-09-25 11:19AM EDT | 145.00 | 9.00 | 12.60 | 15.50 | 0.00 | - | 10 | 10 | 27.41% |
| JBHT260116P00150000 | 2024-05-17 11:19AM EDT | 150.00 | 11.70 | 14.80 | 16.30 | 0.00 | - | 3 | 13 | 25.15% |
| JBHT260116P00155000 | 2024-04-24 3:09PM EDT | 155.00 | 15.26 | 17.00 | 19.30 | 0.00 | - | 3 | 4 | 25.59% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 22.50 | 24.00 | 0.00 | - | 1 | 10 | 15.08% |
| JBHT260116P00180000 | 2024-02-09 1:10PM EDT | 180.00 | 11.46 | 14.80 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| JBHT260116P00185000 | 2024-01-19 11:26AM EDT | 185.00 | 17.00 | 13.10 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 11.88% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.