Singapore markets close in 7 hours
Straits Times Index
3,328.02 +1.74 (+0.05%) Nikkei
39,582.76 +409.61 (+1.05%) Hang Seng
18,049.89 -23.01 (-0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,132.43 +1,701.90 (+2.82%) CMC Crypto 200
1,285.94 +36.82 (+2.95%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 77.93 | 76.00 | 80.40 | 0.00 | - | 1 | 1 | 63.70% |
| JBHT250117C00085000 | 2024-05-30 10:18AM EDT | 85.00 | 73.95 | 71.20 | 75.70 | 0.00 | - | 5 | 1 | 60.68% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 180.62% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 172.66% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 61.41% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 160.51% |
| JBHT250117C00110000 | 2024-06-11 10:03AM EDT | 110.00 | 54.70 | 49.20 | 52.30 | 0.00 | - | 3 | 10 | 55.52% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 46.70 | 48.50 | 0.00 | - | 3 | 25 | 51.77% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 144.04% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 138.09% |
| JBHT250117C00130000 | 2024-06-13 2:58PM EDT | 130.00 | 35.90 | 32.30 | 34.50 | 0.00 | - | 10 | 11 | 43.35% |
| JBHT250117C00135000 | 2024-06-14 1:57PM EDT | 135.00 | 30.20 | 28.30 | 31.30 | 0.00 | - | 4 | 28 | 43.28% |
| JBHT250117C00140000 | 2024-06-17 3:54PM EDT | 140.00 | 27.50 | 25.00 | 27.60 | 0.00 | - | 10 | 17 | 41.48% |
| JBHT250117C00145000 | 2024-06-14 3:09PM EDT | 145.00 | 23.50 | 21.50 | 22.40 | 0.00 | - | 6 | 28 | 35.87% |
| JBHT250117C00150000 | 2024-06-14 3:09PM EDT | 150.00 | 20.30 | 18.40 | 19.30 | 0.00 | - | - | 24 | 34.89% |
| JBHT250117C00155000 | 2024-06-14 3:32PM EDT | 155.00 | 17.60 | 14.60 | 16.50 | 0.00 | - | - | 17 | 34.08% |
| JBHT250117C00160000 | 2024-06-24 12:35PM EDT | 160.00 | 15.60 | 12.60 | 13.90 | 0.00 | - | 1 | 56 | 33.19% |
| JBHT250117C00165000 | 2024-06-25 12:00PM EDT | 165.00 | 11.40 | 11.20 | 11.70 | -1.50 | -11.63% | 40 | 86 | 32.65% |
| JBHT250117C00170000 | 2024-06-11 9:36AM EDT | 170.00 | 11.60 | 9.20 | 9.60 | 0.00 | - | 10 | 37 | 31.81% |
| JBHT250117C00175000 | 2024-06-25 2:42PM EDT | 175.00 | 7.60 | 7.40 | 7.90 | -1.44 | -15.93% | 20 | 51 | 31.32% |
| JBHT250117C00180000 | 2024-06-24 10:53AM EDT | 180.00 | 7.60 | 6.00 | 6.40 | 0.00 | - | 1 | 52 | 30.78% |
| JBHT250117C00185000 | 2024-06-14 11:11AM EDT | 185.00 | 4.65 | 4.10 | 5.10 | 0.00 | - | 1 | 55 | 30.21% |
| JBHT250117C00190000 | 2024-05-29 2:20PM EDT | 190.00 | 4.55 | 3.50 | 4.10 | 0.00 | - | 1 | 31 | 29.93% |
| JBHT250117C00195000 | 2024-05-30 10:19AM EDT | 195.00 | 3.44 | 2.70 | 3.30 | 0.00 | - | 5 | 21 | 29.76% |
| JBHT250117C00200000 | 2024-06-21 11:27AM EDT | 200.00 | 2.70 | 2.05 | 2.60 | 0.00 | - | 119 | 94 | 29.47% |
| JBHT250117C00210000 | 2024-05-30 3:58PM EDT | 210.00 | 2.00 | 1.15 | 1.60 | 0.00 | - | 1 | 143 | 29.07% |
| JBHT250117C00220000 | 2024-05-23 10:26AM EDT | 220.00 | 1.10 | 0.65 | 1.20 | 0.00 | - | 1 | 103 | 30.16% |
| JBHT250117C00230000 | 2024-05-14 1:00PM EDT | 230.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | 2 | 114 | 30.37% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 57.91% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 56.20% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 43.08% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 49.92% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 48.51% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 52.08% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 53.86% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-06-18 11:50AM EDT | 85.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 8 | 166 | 50.61% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 57.78% |
| JBHT250117P00095000 | 2024-06-04 3:54PM EDT | 95.00 | 0.70 | 0.25 | 1.05 | 0.00 | - | 1 | 3 | 43.09% |
| JBHT250117P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 0.97 | 1.25 | 1.55 | 0.00 | - | 1 | 502 | 35.65% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 40.83% |
| JBHT250117P00120000 | 2024-05-17 2:14PM EDT | 120.00 | 1.53 | 2.15 | 2.40 | 0.00 | - | 1 | 89 | 32.65% |
| JBHT250117P00125000 | 2024-06-21 2:50PM EDT | 125.00 | 2.80 | 2.65 | 2.90 | 0.00 | - | 3 | 7 | 30.93% |
| JBHT250117P00130000 | 2024-06-20 2:01PM EDT | 130.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 41 | 29.89% |
| JBHT250117P00135000 | 2024-06-20 10:21AM EDT | 135.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 2 | 35 | 28.93% |
| JBHT250117P00140000 | 2024-06-20 3:54PM EDT | 140.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 5 | 23 | 28.21% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 28.31% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 10.10 | 11.30 | 0.00 | - | 1 | 21 | 31.06% |
| JBHT250117P00155000 | 2024-06-17 10:22AM EDT | 155.00 | 10.94 | 10.10 | 11.50 | 0.00 | - | 1 | 40 | 26.04% |
| JBHT250117P00160000 | 2024-06-17 10:22AM EDT | 160.00 | 13.25 | 13.40 | 13.90 | 0.00 | - | 1 | 52 | 25.25% |
| JBHT250117P00165000 | 2024-06-13 12:17PM EDT | 165.00 | 15.30 | 16.10 | 17.70 | 0.00 | - | 1 | 202 | 26.79% |
| JBHT250117P00170000 | 2024-06-03 11:03AM EDT | 170.00 | 18.60 | 19.10 | 19.80 | 0.00 | - | 1 | 91 | 23.94% |
| JBHT250117P00175000 | 2024-06-14 3:03PM EDT | 175.00 | 22.35 | 20.70 | 23.10 | 0.00 | - | 5 | 135 | 22.96% |
| JBHT250117P00180000 | 2024-06-13 12:46PM EDT | 180.00 | 24.50 | 25.70 | 27.40 | 0.00 | - | 1 | 37 | 23.86% |
| JBHT250117P00185000 | 2024-06-14 10:20AM EDT | 185.00 | 31.83 | 28.20 | 32.30 | 0.00 | - | 2 | 44 | 26.08% |
| JBHT250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 23.20 | 31.80 | 34.40 | 0.00 | - | 7 | 19 | 17.48% |
| JBHT250117P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 29.05 | 36.00 | 40.40 | 0.00 | - | 2 | 8 | 24.07% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 0.00% |
| JBHT250117P00210000 | 2024-05-29 3:11PM EDT | 210.00 | 54.40 | 51.60 | 56.00 | 0.00 | - | 1 | 0 | 31.97% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.