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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 466.21% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 10.70 | 15.50 | 0.00 | - | 1 | 2 | 66.63% |
| JBHT240517C00160000 | 2024-05-07 1:38PM EDT | 160.00 | 8.80 | 8.00 | 8.70 | +2.20 | +33.33% | 1 | 95 | 28.54% |
| JBHT240517C00165000 | 2024-05-07 2:53PM EDT | 165.00 | 4.20 | 4.10 | 4.60 | +0.95 | +29.23% | 17 | 224 | 25.20% |
| JBHT240517C00170000 | 2024-05-07 3:52PM EDT | 170.00 | 1.65 | 1.50 | 1.70 | +0.53 | +47.32% | 24 | 212 | 22.69% |
| JBHT240517C00175000 | 2024-05-06 3:55PM EDT | 175.00 | 0.48 | 0.35 | 0.50 | +0.18 | +60.00% | 1 | 175 | 23.17% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 16 | 115 | 42.82% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 157 | 32.81% |
| JBHT240517C00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 44.04% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 43.95% |
| JBHT240517C00200000 | 2024-05-06 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 257 | 45.51% |
| JBHT240517C00210000 | 2024-05-06 3:49PM EDT | 210.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 51.95% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 61.72% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 70.31% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 114.80% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 114.16% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 123.44% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 140.33% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 107.81% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 188.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 137.50% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.16% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 94.24% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | - | 3 | 77.73% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 6 | 17 | 77.39% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 118 | 50.49% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 7 | 140 | 38.57% |
| JBHT240517P00155000 | 2024-05-07 3:29PM EDT | 155.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 2 | 168 | 30.96% |
| JBHT240517P00160000 | 2024-05-07 3:10PM EDT | 160.00 | 0.35 | 0.35 | 0.50 | -0.46 | -56.79% | 4 | 259 | 27.05% |
| JBHT240517P00165000 | 2024-05-07 12:53PM EDT | 165.00 | 1.35 | 1.35 | 1.50 | -0.95 | -41.30% | 25 | 409 | 25.31% |
| JBHT240517P00170000 | 2024-05-07 3:03PM EDT | 170.00 | 3.62 | 3.50 | 3.80 | -1.36 | -27.31% | 38 | 166 | 24.66% |
| JBHT240517P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 7.62 | 7.30 | 7.90 | -4.78 | -38.55% | 4 | 64 | 30.03% |
| JBHT240517P00180000 | 2024-05-07 3:02PM EDT | 180.00 | 13.70 | 10.30 | 13.90 | -4.60 | -25.14% | 5 | 145 | 54.27% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 14.70 | 19.50 | 0.00 | - | 2 | 132 | 73.19% |
| JBHT240517P00190000 | 2024-05-07 10:41AM EDT | 190.00 | 22.00 | 19.50 | 24.30 | -4.50 | -16.98% | 1 | 96 | 81.81% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 26.30 | 28.20 | 0.00 | - | 1 | 10 | 55.13% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 31.30 | 33.20 | 0.00 | - | 4 | 2 | 62.35% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 39.70 | 44.50 | 0.00 | - | 47 | 34 | 69.14% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 49.70 | 54.50 | 0.00 | - | 240 | 0 | 80.76% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 59.70 | 64.50 | 0.00 | - | 47 | 0 | 91.60% |
| JBHT240517P00240000 | 2024-02-20 4:17PM EDT | 240.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 2023-10-18 9:32AM EDT | 280.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.