Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,327.16 +0.88 (+0.03%) Nikkei
39,565.45 +392.30 (+1.00%) Hang Seng
17,985.72 -87.18 (-0.48%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,979.83 +1,651.73 (+2.74%) CMC Crypto 200
1,284.72 +35.60 (+2.85%)
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:
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 | 64.50 | 68.90 | 0.00 | - | 2 | 1 | 115.82% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 72.66% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 24.60 | 29.20 | 0.00 | - | 3 | 3 | 50.20% |
| JBHT240719C00140000 | 2024-06-24 3:04PM EDT | 140.00 | 20.82 | 15.60 | 19.70 | 0.00 | - | 10 | 11 | 62.23% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 7.20 | 9.60 | -1.00 | -10.00% | 10 | 21 | 37.98% |
| JBHT240719C00155000 | 2024-06-25 2:27PM EDT | 155.00 | 6.00 | 5.80 | 6.40 | -1.89 | -23.95% | 6 | 91 | 36.08% |
| JBHT240719C00160000 | 2024-06-25 3:54PM EDT | 160.00 | 3.90 | 3.80 | 3.90 | -0.70 | -15.22% | 604 | 2,022 | 34.42% |
| JBHT240719C00165000 | 2024-06-25 3:45PM EDT | 165.00 | 2.20 | 2.00 | 2.25 | -1.00 | -31.25% | 21 | 134 | 33.84% |
| JBHT240719C00170000 | 2024-06-25 2:54PM EDT | 170.00 | 1.12 | 0.70 | 1.25 | -0.68 | -37.78% | 28 | 90 | 33.89% |
| JBHT240719C00175000 | 2024-06-25 12:29PM EDT | 175.00 | 0.64 | 0.35 | 0.65 | -0.41 | -39.05% | 3 | 75 | 33.89% |
| JBHT240719C00180000 | 2024-06-25 2:06PM EDT | 180.00 | 0.31 | 0.25 | 0.40 | -0.24 | -43.64% | 2 | 26 | 35.60% |
| JBHT240719C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 8 | 31 | 42.77% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.30 | -0.44 | -80.00% | 2 | 11 | 43.26% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 53.76% |
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 | 0.95 | 0.00 | - | - | 17 | 117.87% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 104.93% |
| JBHT240719P00110000 | 2024-06-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 136 | 2 | 52.34% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.16% |
| JBHT240719P00130000 | 2024-06-20 3:24PM EDT | 130.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 4 | 27 | 52.42% |
| JBHT240719P00135000 | 2024-06-25 2:24PM EDT | 135.00 | 0.39 | 0.25 | 0.40 | -0.09 | -18.75% | 51 | 11 | 37.74% |
| JBHT240719P00140000 | 2024-06-25 12:13PM EDT | 140.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 1 | 102 | 34.91% |
| JBHT240719P00145000 | 2024-06-25 2:52PM EDT | 145.00 | 1.35 | 1.20 | 1.35 | -0.20 | -12.90% | 19 | 73 | 33.34% |
| JBHT240719P00150000 | 2024-06-25 2:58PM EDT | 150.00 | 2.55 | 2.35 | 2.50 | +0.74 | +40.88% | 11 | 122 | 32.09% |
| JBHT240719P00155000 | 2024-06-25 2:58PM EDT | 155.00 | 4.50 | 4.10 | 4.40 | +1.24 | +38.04% | 16 | 119 | 31.47% |
| JBHT240719P00160000 | 2024-06-25 10:20AM EDT | 160.00 | 6.80 | 6.80 | 7.00 | -0.64 | -8.60% | 4 | 101 | 30.37% |
| JBHT240719P00165000 | 2024-06-24 11:12AM EDT | 165.00 | 7.77 | 8.20 | 10.50 | 0.00 | - | 2 | 50 | 30.20% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 12.60 | 15.30 | 0.00 | - | 2 | 63 | 36.85% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 17.00 | 20.80 | 0.00 | - | 2 | 18 | 48.91% |
© 2024 Yahoo. All rights reserved.