NasdaqGS - Delayed Quote • USD
J.B. Hunt Transport Services, Inc. (JBHT)
At close: 4:00 PM EDT
After hours: 4:20 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 | 334.50% |
| JBHT240517C00155000 | 4/24/2024 2:16 PM | 155 | 11.00 | 9.80 | 11.60 | 0.70 | 6.80% | 1 | 3 | 39.42% |
| JBHT240517C00160000 | 4/25/2024 2:42 PM | 160 | 6.20 | 6.20 | 6.60 | -0.30 | -4.62% | 17 | 73 | 27.66% |
| JBHT240517C00165000 | 4/25/2024 6:40 PM | 165 | 3.70 | 3.40 | 3.70 | -0.60 | -13.95% | 49 | 131 | 26.12% |
| JBHT240517C00170000 | 4/25/2024 7:57 PM | 170 | 1.65 | 1.60 | 1.75 | -0.46 | -21.80% | 41 | 192 | 24.84% |
| JBHT240517C00175000 | 4/24/2024 7:45 PM | 175 | 0.95 | 0.65 | 0.75 | 0.00 | 0.00% | 42 | 173 | 24.59% |
| JBHT240517C00180000 | 4/24/2024 7:57 PM | 180 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 29 | 146 | 24.83% |
| JBHT240517C00185000 | 4/25/2024 7:38 PM | 185 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 4 | 160 | 32.15% |
| JBHT240517C00190000 | 4/25/2024 7:38 PM | 190 | 0.17 | 0.00 | 0.25 | 0.07 | 70.00% | 1 | 94 | 34.08% |
| JBHT240517C00195000 | 4/22/2024 1:45 PM | 195 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 91 | 37.26% |
| JBHT240517C00200000 | 4/23/2024 1:45 PM | 200 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 271 | 39.70% |
| JBHT240517C00210000 | 4/23/2024 3:27 PM | 210 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,026 | 44.92% |
| JBHT240517C00220000 | 4/25/2024 5:29 PM | 220 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 11 | 769 | 50.00% |
| JBHT240517C00230000 | 4/25/2024 1:50 PM | 230 | 0.01 | 0.00 | 0.15 | -0.39 | -97.50% | 10 | 242 | 56.45% |
| JBHT240517C00240000 | 4/4/2024 3:15 PM | 240 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 43 | 76 | 73.34% |
| JBHT240517C00250000 | 2/26/2024 5:34 PM | 250 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 51 | 50 | 79.69% |
| JBHT240517C00260000 | 2/15/2024 5:50 PM | 260 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 85.74% |
| JBHT240517C00270000 | 12/14/2023 7:45 PM | 270 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 97.07% |
| JBHT240517C00280000 | 2/26/2024 6:02 PM | 280 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 3 | 75.00% |
| JBHT240517C00290000 | 12/22/2023 3:03 PM | 290 | 0.17 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 129.25% |
| 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 | 87.50% |
| JBHT240517P00100000 | 11/24/2023 4:33 PM | 100 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 103.91% |
| JBHT240517P00115000 | 1/22/2024 2:30 PM | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| JBHT240517P00125000 | 3/19/2024 2:20 PM | 125 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 57.67% |
| JBHT240517P00135000 | 4/17/2024 6:52 PM | 135 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 46.39% |
| JBHT240517P00140000 | 4/17/2024 6:41 PM | 140 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 21 | 17 | 41.33% |
| JBHT240517P00145000 | 4/24/2024 6:09 PM | 145 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 99 | 31.98% |
| JBHT240517P00150000 | 4/25/2024 6:35 PM | 150 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 5 | 114 | 29.20% |
| JBHT240517P00155000 | 4/25/2024 7:37 PM | 155 | 1.33 | 1.20 | 1.35 | 0.04 | 3.10% | 95 | 172 | 27.64% |
| JBHT240517P00160000 | 4/25/2024 5:13 PM | 160 | 2.40 | 2.50 | 2.70 | -0.20 | -7.69% | 5 | 185 | 26.62% |
| JBHT240517P00165000 | 4/25/2024 3:00 PM | 165 | 4.90 | 4.60 | 4.90 | 0.45 | 10.11% | 35 | 382 | 25.77% |
| JBHT240517P00170000 | 4/25/2024 7:37 PM | 170 | 8.00 | 7.70 | 8.30 | 0.07 | 0.88% | 1 | 214 | 26.91% |
| JBHT240517P00175000 | 4/25/2024 7:34 PM | 175 | 12.20 | 11.60 | 13.80 | 0.45 | 3.83% | 1 | 75 | 39.67% |
| JBHT240517P00180000 | 4/24/2024 7:45 PM | 180 | 17.18 | 15.00 | 18.50 | 0.00 | 0.00% | 4 | 145 | 45.53% |
| JBHT240517P00185000 | 4/23/2024 6:49 PM | 185 | 17.22 | 19.60 | 23.40 | 0.00 | 0.00% | 15 | 132 | 52.05% |
| JBHT240517P00190000 | 4/24/2024 2:36 PM | 190 | 26.50 | 24.10 | 28.80 | -0.73 | -2.68% | 4 | 96 | 62.52% |
| JBHT240517P00195000 | 4/18/2024 1:30 PM | 195 | 25.53 | 30.30 | 32.50 | 0.00 | 0.00% | 1 | 10 | 55.44% |
| JBHT240517P00200000 | 4/16/2024 5:30 PM | 200 | 17.60 | 35.30 | 37.40 | 0.00 | 0.00% | 4 | 2 | 59.67% |
| JBHT240517P00210000 | 4/19/2024 6:37 PM | 210 | 42.90 | 44.00 | 48.90 | 0.00 | 0.00% | 47 | 34 | 87.84% |
| JBHT240517P00220000 | 4/17/2024 6:59 PM | 220 | 54.70 | 54.10 | 58.90 | 0.00 | 0.00% | 240 | 0 | 58.98% |
| JBHT240517P00230000 | 4/19/2024 6:37 PM | 230 | 62.90 | 64.00 | 68.90 | 0.00 | 0.00% | 47 | 0 | 63.97% |
| 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
CHRW C.H. Robinson Worldwide, Inc.
70.26
-0.96%
LSTR Landstar System, Inc.
177.43
+3.70%
FDX FedEx Corporation
265.52
-0.21%
UPS United Parcel Service, Inc.
147.39
+0.53%
HUBG Hub Group, Inc.
40.19
+0.50%
EXPD Expeditors International of Washington, Inc.
113.15
+0.25%
FWRD Forward Air Corporation
23.04
-1.12%
GXO GXO Logistics, Inc.
50.54
+2.93%
ZTO ZTO Express (Cayman) Inc.
21.21
+0.66%
PBI Pitney Bowes Inc.
4.2200
-0.47%