JBHT - J.B. Hunt Transport Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT190215C000850002019-01-17 9:49AM EST85.0014.5018.9022.700.00-1180.47%
JBHT190215C000900002019-01-18 9:44AM EST90.0015.9014.4017.70+5.40+51.43%1465.58%
JBHT190215C000950002019-01-18 1:23PM EST95.0011.3010.9012.80+3.70+48.68%153152.10%
JBHT190215C001000002019-01-18 3:55PM EST100.006.676.607.20+3.30+97.92%8310829.88%
JBHT190215C001050002019-01-18 3:59PM EST105.003.163.003.30+1.86+143.08%7312824.10%
JBHT190215C001100002019-01-18 3:47PM EST110.000.880.801.10+0.43+95.56%20544222.56%
JBHT190215C001150002019-01-18 12:20PM EST115.000.340.100.25+0.16+88.89%512421.92%
JBHT190215C001200002019-01-17 9:48AM EST120.000.100.000.250.00-14630.18%
JBHT190215C001250002018-11-14 10:42AM EST125.000.810.000.100.00-53431.84%
JBHT190215C001300002019-01-18 9:35AM EST130.000.050.000.10-0.41-89.13%153637.99%
JBHT190215C001350002018-10-10 11:43AM EST135.001.190.000.100.00-1643.75%
JBHT190215C001400002018-12-04 3:19PM EST140.000.050.000.100.00-225749.22%
JBHT190215C001450002018-10-11 12:51PM EST145.000.300.000.100.00-1254.30%
JBHT190215C001500002018-10-17 9:45AM EST150.000.100.000.100.00-71054.10%
JBHT190215C001550002018-06-25 8:30AM EST155.001.900.000.100.00-101058.59%
JBHT190215C001600002018-09-18 1:37PM EST160.000.250.000.100.00-101162.70%
JBHT190215C001700002018-09-21 10:45PM EST170.000.100.000.100.00-3370.70%
JBHT190215C001750002018-07-18 2:23PM EST175.000.190.000.100.00-1274.22%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT190215P000850002019-01-18 12:23PM EST85.000.050.000.20-0.23-82.14%111847.75%
JBHT190215P000900002019-01-18 11:30AM EST90.000.220.050.25-0.48-68.57%725639.11%
JBHT190215P000950002019-01-18 3:59PM EST95.000.280.250.35-1.31-82.39%5817931.01%
JBHT190215P001000002019-01-18 3:59PM EST100.000.780.450.80-2.72-77.71%3714526.27%
JBHT190215P001050002019-01-18 3:09PM EST105.002.451.902.35-6.25-71.84%4114925.55%
JBHT190215P001100002019-01-18 2:58PM EST110.005.304.605.50-5.30-50.00%2013827.69%
JBHT190215P001150002019-01-18 10:59AM EST115.008.937.5011.00-13.07-59.41%11846.27%
JBHT190215P001200002018-11-05 11:12AM EST120.0013.9912.0016.100.00-1259.08%
JBHT190215P001250002018-08-03 10:44PM EST125.0010.2015.1016.600.00-500.00%
JBHT190215P001300002018-12-06 12:19PM EST130.0029.2021.8026.300.00-3081.59%
JBHT190215P001400002018-09-07 10:51PM EST140.0017.7031.8036.400.00-1055.37%
JBHT190215P001500002018-08-10 10:52PM EST150.0028.7441.6046.300.00-4455.47%