Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,325.70 -0.58 (-0.02%) Nikkei
39,583.67 +410.52 (+1.05%) Hang Seng
17,998.17 -74.73 (-0.41%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,031.32 +1,696.27 (+2.81%) CMC Crypto 200
1,285.16 +36.03 (+2.89%)
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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115C00130000 | 2024-04-17 1:59PM EDT | 130.00 | 43.60 | 38.60 | 41.80 | 0.00 | - | - | 1 | 70.39% |
| JBHT241115C00145000 | 2024-06-25 3:12PM EDT | 145.00 | 19.05 | 19.10 | 19.80 | -4.45 | -18.94% | 2 | 9 | 35.76% |
| JBHT241115C00150000 | 2024-05-09 10:00AM EDT | 150.00 | 27.60 | 18.90 | 19.80 | 0.00 | - | 2 | 2 | 43.21% |
| JBHT241115C00160000 | 2024-06-20 10:33AM EDT | 160.00 | 11.20 | 10.20 | 11.10 | 0.00 | - | 1 | 17 | 32.67% |
| JBHT241115C00165000 | 2024-06-18 1:57PM EDT | 165.00 | 9.30 | 8.30 | 8.90 | 0.00 | - | 3 | 47 | 31.95% |
| JBHT241115C00170000 | 2024-06-20 3:44PM EDT | 170.00 | 7.00 | 4.60 | 6.90 | 0.00 | - | 1 | 71 | 30.97% |
| JBHT241115C00175000 | 2024-06-25 9:56AM EDT | 175.00 | 5.30 | 5.00 | 5.30 | -1.00 | -15.87% | 3 | 27 | 30.28% |
| JBHT241115C00180000 | 2024-06-21 12:07PM EDT | 180.00 | 4.50 | 1.80 | 4.10 | 0.00 | - | 5 | 51 | 29.99% |
| JBHT241115C00185000 | 2024-06-18 11:13AM EDT | 185.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | 1 | 413 | 29.98% |
| JBHT241115C00190000 | 2024-06-21 12:03PM EDT | 190.00 | 2.46 | 1.95 | 2.35 | 0.00 | - | 1 | 20 | 29.44% |
| JBHT241115C00195000 | 2024-04-22 9:49AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT241115C00200000 | 2024-06-21 2:25PM EDT | 200.00 | 1.35 | 1.00 | 1.35 | 0.00 | - | 1 | 12 | 29.38% |
| JBHT241115C00210000 | 2024-06-24 12:59PM EDT | 210.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 12 | 29.30% |
| JBHT241115C00230000 | 2024-04-04 3:02PM EDT | 230.00 | 6.30 | 0.55 | 0.90 | 0.00 | - | 11 | 11 | 37.33% |
| JBHT241115C00240000 | 2024-03-14 1:30PM EDT | 240.00 | 4.67 | 2.60 | 3.00 | 0.00 | - | 200 | 200 | 52.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115P00080000 | 2024-06-21 1:11PM EDT | 80.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 61.84% |
| JBHT241115P00090000 | 2024-05-02 2:16PM EDT | 90.00 | 0.33 | 0.00 | 1.65 | 0.00 | - | - | 500 | 53.64% |
| JBHT241115P00120000 | 2024-06-21 11:23AM EDT | 120.00 | 1.40 | 1.15 | 3.40 | 0.00 | - | 2 | 2 | 44.12% |
| JBHT241115P00125000 | 2024-06-24 11:53AM EDT | 125.00 | 1.55 | 1.60 | 3.40 | 0.00 | - | 1 | 359 | 39.36% |
| JBHT241115P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 3.10 | 2.20 | 2.90 | 0.00 | - | 2 | 4 | 32.60% |
| JBHT241115P00135000 | 2024-06-14 9:35AM EDT | 135.00 | 3.26 | 3.10 | 3.40 | 0.00 | - | 7 | 121 | 30.04% |
| JBHT241115P00140000 | 2024-06-24 11:33AM EDT | 140.00 | 3.70 | 4.20 | 4.50 | 0.00 | - | 1 | 27 | 29.08% |
| JBHT241115P00145000 | 2024-06-24 11:11AM EDT | 145.00 | 5.00 | 5.50 | 6.00 | 0.00 | - | 1 | 113 | 28.52% |
| JBHT241115P00150000 | 2024-06-05 12:06PM EDT | 150.00 | 7.30 | 7.30 | 7.70 | 0.00 | - | 1 | 26 | 27.61% |
| JBHT241115P00155000 | 2024-06-18 1:08PM EDT | 155.00 | 9.71 | 8.20 | 10.10 | 0.00 | - | 1 | 619 | 27.63% |
| JBHT241115P00160000 | 2024-06-21 3:19PM EDT | 160.00 | 11.95 | 10.40 | 12.50 | 0.00 | - | 6 | 25 | 26.71% |
| JBHT241115P00165000 | 2024-06-18 11:11AM EDT | 165.00 | 14.30 | 14.10 | 15.30 | 0.00 | - | 1 | 59 | 25.86% |
| JBHT241115P00170000 | 2024-06-18 10:32AM EDT | 170.00 | 16.52 | 17.70 | 18.40 | 0.00 | - | 9 | 24 | 24.81% |
| JBHT241115P00175000 | 2024-06-10 3:06PM EDT | 175.00 | 18.10 | 21.20 | 23.60 | 0.00 | - | 1 | 18 | 29.04% |
| JBHT241115P00180000 | 2024-04-23 1:44PM EDT | 180.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| JBHT241115P00185000 | 2024-04-17 11:48AM EDT | 185.00 | 21.70 | 22.10 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| JBHT241115P00195000 | 2024-04-09 9:39AM EDT | 195.00 | 14.20 | 25.90 | 27.30 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.