NasdaqGS - Delayed Quote • USD
J.B. Hunt Transport Services, Inc. (JBHT)
At close: 4:00 PM EDT
After hours: 5:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 12/14/2023 2:49 PM | 125 | 77.00 | 66.50 | 70.70 | 0.00 | 0.00% | - | 0 | 439.01% |
| JBHT240517C00155000 | 4/30/2024 3:41 PM | 155 | 9.90 | 9.20 | 13.90 | 0.00 | 0.00% | 1 | 2 | 56.57% |
| JBHT240517C00160000 | 5/6/2024 4:16 PM | 160 | 6.60 | 5.00 | 7.50 | 0.70 | 11.86% | 4 | 91 | 27.25% |
| JBHT240517C00165000 | 5/6/2024 5:35 PM | 165 | 3.25 | 3.40 | 3.60 | -0.21 | -6.07% | 2 | 222 | 22.97% |
| JBHT240517C00170000 | 5/6/2024 3:33 PM | 170 | 1.12 | 1.15 | 1.35 | -0.63 | -36.00% | 8 | 210 | 22.49% |
| JBHT240517C00175000 | 5/6/2024 7:37 PM | 175 | 0.30 | 0.25 | 0.40 | 0.03 | 11.11% | 15 | 183 | 22.83% |
| JBHT240517C00180000 | 5/2/2024 6:53 PM | 180 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 16 | 115 | 28.22% |
| JBHT240517C00185000 | 5/1/2024 7:25 PM | 185 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 157 | 30.18% |
| JBHT240517C00190000 | 5/6/2024 4:30 PM | 190 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 1 | 90 | 45.70% |
| JBHT240517C00195000 | 4/22/2024 1:45 PM | 195 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 91 | 55.37% |
| JBHT240517C00200000 | 5/6/2024 3:11 PM | 200 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 57 | 270 | 43.56% |
| JBHT240517C00210000 | 5/6/2024 7:49 PM | 210 | 0.41 | 0.00 | 0.05 | 0.35 | 583.33% | 1 | 1,021 | 53.52% |
| JBHT240517C00220000 | 4/25/2024 5:29 PM | 220 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 759 | 62.50% |
| JBHT240517C00230000 | 4/25/2024 1:50 PM | 230 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 242 | 66.02% |
| JBHT240517C00240000 | 4/4/2024 3:15 PM | 240 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 43 | 76 | 107.13% |
| JBHT240517C00250000 | 2/26/2024 5:34 PM | 250 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 51 | 50 | 106.45% |
| JBHT240517C00260000 | 2/15/2024 5:50 PM | 260 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 114.84% |
| JBHT240517C00270000 | 12/14/2023 7:45 PM | 270 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 130.27% |
| JBHT240517C00280000 | 2/26/2024 6:02 PM | 280 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 3 | 100.78% |
| JBHT240517C00290000 | 12/22/2023 3:03 PM | 290 | 0.17 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 174.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2/15/2024 7:25 PM | 90 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 123.44% |
| JBHT240517P00100000 | 11/24/2023 4:33 PM | 100 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 147.66% |
| JBHT240517P00115000 | 1/22/2024 2:30 PM | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| JBHT240517P00125000 | 3/19/2024 2:20 PM | 125 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 83.89% |
| JBHT240517P00135000 | 4/17/2024 6:52 PM | 135 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 78.91% |
| JBHT240517P00140000 | 5/1/2024 7:14 PM | 140 | 0.04 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 17 | 66.06% |
| JBHT240517P00145000 | 5/3/2024 4:04 PM | 145 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 118 | 34.96% |
| JBHT240517P00150000 | 5/1/2024 4:39 PM | 150 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 140 | 32.86% |
| JBHT240517P00155000 | 5/6/2024 7:49 PM | 155 | 0.23 | 0.15 | 0.85 | -0.69 | -75.00% | 4 | 172 | 38.01% |
| JBHT240517P00160000 | 5/6/2024 7:32 PM | 160 | 0.81 | 0.70 | 1.95 | -0.24 | -22.86% | 8 | 256 | 37.99% |
| JBHT240517P00165000 | 5/6/2024 7:46 PM | 165 | 2.30 | 2.00 | 2.20 | -0.45 | -16.36% | 9 | 400 | 24.27% |
| JBHT240517P00170000 | 5/6/2024 6:41 PM | 170 | 4.98 | 2.90 | 6.50 | -0.62 | -11.07% | 1 | 166 | 37.55% |
| JBHT240517P00175000 | 5/1/2024 3:44 PM | 175 | 12.40 | 7.60 | 11.00 | 0.00 | 0.00% | 1 | 64 | 47.19% |
| JBHT240517P00180000 | 4/30/2024 6:00 PM | 180 | 18.30 | 11.60 | 16.20 | 0.00 | 0.00% | 3 | 145 | 61.28% |
| JBHT240517P00185000 | 5/3/2024 4:08 PM | 185 | 19.69 | 16.50 | 21.30 | 0.00 | 0.00% | 2 | 132 | 73.32% |
| JBHT240517P00190000 | 4/25/2024 2:23 PM | 190 | 26.50 | 22.00 | 26.30 | 0.00 | 0.00% | 6 | 96 | 53.66% |
| JBHT240517P00195000 | 4/18/2024 1:30 PM | 195 | 25.53 | 26.80 | 30.70 | 0.00 | 0.00% | 1 | 10 | 50.98% |
| JBHT240517P00200000 | 4/16/2024 5:30 PM | 200 | 17.60 | 31.70 | 36.00 | 0.00 | 0.00% | 4 | 2 | 60.69% |
| JBHT240517P00210000 | 4/19/2024 6:37 PM | 210 | 42.90 | 41.50 | 46.00 | 0.00 | 0.00% | 47 | 34 | 69.34% |
| JBHT240517P00220000 | 4/17/2024 6:59 PM | 220 | 54.70 | 51.50 | 56.00 | 0.00 | 0.00% | 240 | 0 | 80.37% |
| JBHT240517P00230000 | 4/19/2024 6:37 PM | 230 | 62.90 | 61.10 | 65.90 | 0.00 | 0.00% | 47 | 0 | 71.09% |
| JBHT240517P00240000 | 2/20/2024 8:17 PM | 240 | 39.70 | 39.80 | 44.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 10/18/2023 1:32 PM | 280 | 98.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LSTR Landstar System, Inc.
181.39
+0.69%
CHRW C.H. Robinson Worldwide, Inc.
78.75
-3.02%
EXPD Expeditors International of Washington, Inc.
115.64
+0.59%
HUBG Hub Group, Inc.
42.93
+0.92%
GXO GXO Logistics, Inc.
51.43
+2.31%
FWRD Forward Air Corporation
20.76
-4.68%
FDX FedEx Corporation
260.29
-0.14%
UPS United Parcel Service, Inc.
146.67
+0.16%
ZTO ZTO Express (Cayman) Inc.
21.40
-0.37%
PBI Pitney Bowes Inc.
5.29
+0.38%