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:
CallsforJune 21, 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 | 24.10 | 28.40 | 0.00 | - | 3 | 3 | 78.56% |
| JBHT240621C00150000 | 2024-05-24 9:59AM EDT | 150.00 | 10.40 | 11.30 | 13.50 | 0.00 | - | 3 | 3 | 45.90% |
| JBHT240621C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 7.86 | 7.70 | 9.30 | +2.46 | +45.56% | 12 | 23 | 39.67% |
| JBHT240621C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 4.50 | 4.50 | 4.80 | +1.52 | +51.01% | 29 | 598 | 28.77% |
| JBHT240621C00165000 | 2024-05-31 2:18PM EDT | 165.00 | 1.82 | 2.25 | 2.50 | +0.32 | +21.33% | 4 | 921 | 27.56% |
| JBHT240621C00170000 | 2024-05-31 3:43PM EDT | 170.00 | 1.05 | 0.95 | 2.10 | +0.30 | +40.00% | 10 | 885 | 35.02% |
| JBHT240621C00175000 | 2024-05-31 11:36AM EDT | 175.00 | 0.35 | 0.35 | 0.55 | +0.15 | +75.00% | 5 | 229 | 27.95% |
| JBHT240621C00180000 | 2024-05-31 3:51PM EDT | 180.00 | 0.20 | 0.15 | 0.55 | +0.11 | +122.22% | 3 | 1,956 | 34.42% |
| JBHT240621C00185000 | 2024-05-22 10:05AM EDT | 185.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 39.55% |
| JBHT240621C00190000 | 2024-05-28 11:27AM EDT | 190.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 11 | 37 | 50.34% |
| JBHT240621C00195000 | 2024-05-16 1:41PM EDT | 195.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 45.56% |
| JBHT240621C00200000 | 2024-04-19 3:33PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JBHT240621C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 5 | 76.29% |
PutsforJune 21, 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 | 2.15 | 0.00 | - | - | 19 | 77.64% |
| JBHT240621P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 68.14% |
| JBHT240621P00140000 | 2024-05-28 11:57AM EDT | 140.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 15 | 38.33% |
| JBHT240621P00145000 | 2024-05-30 11:37AM EDT | 145.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 4 | 37 | 30.47% |
| JBHT240621P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.75 | 0.15 | 0.85 | -0.55 | -42.31% | 22 | 584 | 28.35% |
| JBHT240621P00155000 | 2024-05-31 3:45PM EDT | 155.00 | 1.88 | 1.50 | 1.75 | -0.89 | -32.13% | 16 | 140 | 26.37% |
| JBHT240621P00160000 | 2024-05-31 11:33AM EDT | 160.00 | 3.40 | 3.20 | 3.50 | -1.80 | -34.62% | 7 | 211 | 25.18% |
| JBHT240621P00165000 | 2024-05-31 3:41PM EDT | 165.00 | 7.00 | 4.20 | 6.40 | -1.40 | -16.67% | 5 | 750 | 25.12% |
| JBHT240621P00170000 | 2024-05-31 9:37AM EDT | 170.00 | 12.62 | 8.60 | 10.70 | +0.12 | +0.96% | 1 | 671 | 29.69% |
| JBHT240621P00175000 | 2024-05-29 3:29PM EDT | 175.00 | 19.80 | 12.70 | 14.90 | 0.00 | - | 13 | 2 | 29.32% |
| JBHT240621P00180000 | 2024-05-17 2:05PM EDT | 180.00 | 14.00 | 17.10 | 21.30 | 0.00 | - | 2 | 2 | 51.53% |
| JBHT240621P00185000 | 2024-05-17 12:39PM EDT | 185.00 | 18.50 | 22.40 | 26.40 | 0.00 | - | 1 | 0 | 59.91% |
| JBHT240621P00210000 | 2024-05-09 3:51PM EDT | 210.00 | 39.92 | 47.00 | 51.40 | 0.00 | - | 4 | 0 | 91.24% |
| JBHT240621P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 49.94 | 57.00 | 61.40 | 0.00 | - | 2 | 0 | 101.86% |
© 2024 Yahoo. All rights reserved.