Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,262.05 -2,138.89 (-3.22%) CMC Crypto 200
1,384.86 -39.25 (-2.76%)
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 May 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 | 322.07% |
| JBHT240517C00155000 | 2024-04-24 10:16AM EDT | 155.00 | 10.30 | 9.30 | 13.50 | -4.48 | -30.31% | 1 | 2 | 47.46% |
| JBHT240517C00160000 | 2024-04-24 2:07PM EDT | 160.00 | 6.50 | 7.00 | 7.40 | -3.37 | -34.14% | 69 | 12 | 28.48% |
| JBHT240517C00165000 | 2024-04-24 3:48PM EDT | 165.00 | 4.30 | 4.00 | 4.30 | -2.10 | -32.81% | 70 | 96 | 26.59% |
| JBHT240517C00170000 | 2024-04-24 3:45PM EDT | 170.00 | 2.11 | 1.95 | 2.15 | -1.49 | -41.39% | 219 | 227 | 25.21% |
| JBHT240517C00175000 | 2024-04-24 3:45PM EDT | 175.00 | 0.95 | 0.80 | 1.00 | -0.85 | -47.22% | 42 | 167 | 25.09% |
| JBHT240517C00180000 | 2024-04-24 3:57PM EDT | 180.00 | 0.37 | 0.30 | 0.45 | -0.43 | -53.75% | 29 | 163 | 25.56% |
| JBHT240517C00185000 | 2024-04-24 3:02PM EDT | 185.00 | 0.15 | 0.10 | 1.00 | -0.10 | -40.00% | 3 | 160 | 38.48% |
| JBHT240517C00190000 | 2024-04-23 11:13AM EDT | 190.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 94 | 29.49% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 31.74% |
| JBHT240517C00200000 | 2024-04-23 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 271 | 37.99% |
| JBHT240517C00210000 | 2024-04-23 11:27AM EDT | 210.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,026 | 45.70% |
| JBHT240517C00220000 | 2024-04-19 2:20PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 769 | 52.93% |
| JBHT240517C00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 51.95% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 43 | 76 | 83.64% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 77.15% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 83.11% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 94.09% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 72.66% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 125.49% |
Putsfor17 May 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 | 85.94% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.54% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 57.32% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 3 | 47.66% |
| JBHT240517P00140000 | 2024-04-17 2:41PM EDT | 140.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 21 | 17 | 53.03% |
| JBHT240517P00145000 | 2024-04-24 2:09PM EDT | 145.00 | 0.30 | 0.10 | 0.35 | +0.10 | +50.00% | 2 | 99 | 32.35% |
| JBHT240517P00150000 | 2024-04-24 12:34PM EDT | 150.00 | 0.75 | 0.40 | 0.70 | +0.45 | +150.00% | 12 | 113 | 30.47% |
| JBHT240517P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 1.29 | 1.05 | 2.55 | +0.44 | +51.76% | 23 | 171 | 38.04% |
| JBHT240517P00160000 | 2024-04-24 2:22PM EDT | 160.00 | 2.60 | 2.30 | 2.55 | +1.25 | +92.59% | 15 | 189 | 27.05% |
| JBHT240517P00165000 | 2024-04-24 3:57PM EDT | 165.00 | 4.45 | 4.20 | 4.60 | +1.59 | +55.59% | 74 | 347 | 26.18% |
| JBHT240517P00170000 | 2024-04-24 2:33PM EDT | 170.00 | 7.93 | 7.20 | 7.50 | +2.13 | +36.72% | 8 | 213 | 25.09% |
| JBHT240517P00175000 | 2024-04-24 3:10PM EDT | 175.00 | 11.75 | 9.50 | 12.90 | +2.25 | +23.68% | 2 | 76 | 37.04% |
| JBHT240517P00180000 | 2024-04-24 3:45PM EDT | 180.00 | 17.18 | 13.40 | 17.40 | +4.33 | +33.70% | 4 | 147 | 41.31% |
| JBHT240517P00185000 | 2024-04-23 2:49PM EDT | 185.00 | 17.22 | 18.10 | 22.70 | 0.00 | - | 15 | 133 | 51.07% |
| JBHT240517P00190000 | 2024-04-24 10:36AM EDT | 190.00 | 27.23 | 23.60 | 28.00 | +4.63 | +20.49% | 4 | 100 | 60.49% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 29.50 | 32.80 | 0.00 | - | 1 | 11 | 65.21% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 34.50 | 37.30 | 0.00 | - | 4 | 2 | 66.30% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 43.10 | 47.90 | 0.00 | - | 47 | 34 | 83.52% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 53.10 | 57.90 | 0.00 | - | 240 | 0 | 51.95% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 63.10 | 67.90 | 0.00 | - | 47 | 0 | 58.50% |
| 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.