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

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT180216C000750002017-11-01 10:44AM EST75.0032.0032.3033.000.00-1100.00%
JBHT180216C000800002018-01-03 3:15PM EST80.0037.3734.0038.400.00-110.00%
JBHT180216C000850002017-10-24 12:48PM EST85.0022.2024.8025.500.00-110.00%
JBHT180216C000900002017-12-19 9:33AM EST90.0023.0024.0026.400.00-3180.00%
JBHT180216C000950002017-12-26 3:45PM EST95.0020.6719.6020.900.00-60810.00%
JBHT180216C001000002018-01-23 10:33AM EST100.0025.600.000.000.00-32330.00%
JBHT180216C001050002018-01-23 10:30AM EST105.0020.600.000.000.00-3460.00%
JBHT180216C001100002018-01-22 11:29AM EST110.0013.860.000.000.00-52400.00%
JBHT180216C001150002018-01-23 11:07AM EST115.0011.200.000.000.00-11870.00%
JBHT180216C001200002018-01-23 12:07PM EST120.006.500.000.000.00-6952,5870.00%
JBHT180216C001250002018-01-23 3:45PM EST125.003.060.000.000.00-1138,3370.00%
JBHT180216C001300002018-01-23 9:31AM EST130.000.850.000.000.00-21243.13%
JBHT180216C001350002018-01-23 10:38AM EST135.000.250.000.000.00-415,0986.25%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT180216P000650002017-06-30 10:58PM EST65.000.640.450.650.00-44147.17%
JBHT180216P000700002017-06-30 10:58PM EST70.000.940.800.950.00-44145.75%
JBHT180216P000750002017-12-18 10:32AM EST75.000.090.000.100.00-1382.42%
JBHT180216P000800002017-11-06 3:56PM EST80.000.250.400.550.00-110103.13%
JBHT180216P000850002017-12-29 12:04PM EST85.000.050.000.15-0.75-93.75%39467.58%
JBHT180216P000900002018-01-10 9:41AM EST90.000.080.000.200.00-538261.13%
JBHT180216P000950002017-12-29 9:30AM EST95.000.210.100.30-0.57-73.08%115158.50%
JBHT180216P001000002018-01-10 9:41AM EST100.000.210.000.250.00-57551.37%
JBHT180216P001050002018-01-23 11:25AM EST105.000.050.000.000.00-1028612.50%
JBHT180216P001100002018-01-18 10:24AM EST110.000.410.150.250.00-311233.01%
JBHT180216P001150002018-01-22 3:40PM EST115.000.350.000.000.00-312676.25%
JBHT180216P001200002018-01-23 2:43PM EST120.000.880.000.000.00-1123543.13%
JBHT180216P001250002018-01-23 2:43PM EST125.002.400.000.000.00-851130.78%
JBHT180216P001300002018-01-22 2:38PM EST130.006.130.000.000.00-10100.00%