Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) Nikkei
38,538.67 -564.55 (-1.44%) Hang Seng
18,868.71 -326.89 (-1.70%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,729.62 -1,648.16 (-2.38%) CMC Crypto 200
1,473.10 -29.56 (-1.97%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621C00150000 | 2024-05-14 10:32AM EDT | 150.00 | 21.60 | 9.80 | 10.20 | 0.00 | - | - | 3 | 30.99% |
| JBHT240621C00155000 | 2024-05-22 12:14PM EDT | 155.00 | 7.40 | 6.30 | 6.60 | 0.00 | - | 11 | 14 | 28.59% |
| JBHT240621C00160000 | 2024-05-23 3:30PM EDT | 160.00 | 3.74 | 3.70 | 3.80 | -0.16 | -4.10% | 56 | 92 | 26.78% |
| JBHT240621C00165000 | 2024-05-23 1:17PM EDT | 165.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 4 | 218 | 26.40% |
| JBHT240621C00170000 | 2024-05-23 2:57PM EDT | 170.00 | 0.95 | 0.85 | 2.00 | -0.30 | -24.00% | 47 | 875 | 34.13% |
| JBHT240621C00175000 | 2024-05-23 2:57PM EDT | 175.00 | 0.42 | 0.40 | 0.50 | -0.18 | -30.00% | 8 | 231 | 26.81% |
| JBHT240621C00180000 | 2024-05-23 3:03PM EDT | 180.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 2,001 | 27.64% |
| JBHT240621C00185000 | 2024-05-22 10:05AM EDT | 185.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 37.01% |
| JBHT240621C00190000 | 2024-05-20 1:56PM EDT | 190.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 33.35% |
| JBHT240621C00195000 | 2024-05-16 1:41PM EDT | 195.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 41.80% |
| JBHT240621C00200000 | 2024-04-19 3:33PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JBHT240621C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | - | 5 | 68.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621P00140000 | 2024-05-23 11:16AM EDT | 140.00 | 0.41 | 0.30 | 0.45 | +0.13 | +46.43% | 8 | 14 | 30.18% |
| JBHT240621P00145000 | 2024-05-23 2:57PM EDT | 145.00 | 0.95 | 0.65 | 0.80 | +0.30 | +46.15% | 8 | 37 | 27.42% |
| JBHT240621P00150000 | 2024-05-23 3:26PM EDT | 150.00 | 1.59 | 1.45 | 1.55 | +0.10 | +6.71% | 2,013 | 2,072 | 25.53% |
| JBHT240621P00155000 | 2024-05-23 3:18PM EDT | 155.00 | 3.30 | 2.85 | 3.10 | +0.30 | +10.00% | 36 | 56 | 24.96% |
| JBHT240621P00160000 | 2024-05-22 2:12PM EDT | 160.00 | 6.00 | 5.10 | 5.40 | +1.00 | +20.00% | 1 | 185 | 23.82% |
| JBHT240621P00165000 | 2024-05-23 3:26PM EDT | 165.00 | 9.07 | 7.60 | 8.70 | +1.17 | +14.81% | 2,002 | 2,292 | 23.26% |
| JBHT240621P00170000 | 2024-05-23 11:12AM EDT | 170.00 | 13.14 | 11.30 | 12.80 | +1.24 | +10.42% | 24 | 711 | 23.10% |
| JBHT240621P00175000 | 2024-05-17 3:52PM EDT | 175.00 | 10.80 | 16.50 | 18.10 | 0.00 | - | 5 | 26 | 32.35% |
| JBHT240621P00180000 | 2024-05-17 2:05PM EDT | 180.00 | 14.00 | 20.00 | 24.20 | 0.00 | - | 2 | 2 | 48.58% |
| JBHT240621P00185000 | 2024-05-17 12:39PM EDT | 185.00 | 18.50 | 24.80 | 29.50 | 0.00 | - | 1 | 0 | 57.34% |
| JBHT240621P00210000 | 2024-05-09 3:51PM EDT | 210.00 | 39.92 | 49.90 | 54.30 | 0.00 | - | 4 | 0 | 81.91% |
| JBHT240621P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 49.94 | 59.90 | 64.30 | 0.00 | - | 2 | 0 | 90.87% |
© 2024 Yahoo. All rights reserved.