U.S. Markets closed

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.17+1.55 (+1.19%)
At close: 4:00PM EDT

132.70 +0.53 (0.40%)
After hours: 4:36PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT200821C000700002020-07-09 8:15PM EDT70.0032.0662.4063.400.00-104172.27%
JBHT200821C000750002020-07-09 8:15PM EDT75.0028.0057.4058.500.00-11158.20%
JBHT200821C000800002020-06-17 9:30AM EDT80.0038.600.000.000.00-140.00%
JBHT200821C000850002020-06-17 9:30AM EDT85.0033.800.000.000.00--720.00%
JBHT200821C000950002020-07-09 8:15PM EDT95.0015.3037.2038.600.00-112599.41%
JBHT200821C001000002020-07-27 10:11AM EDT100.0031.6231.5032.700.00-511680.71%
JBHT200821C001050002020-07-27 10:11AM EDT105.0026.6726.5027.700.00-57369.14%
JBHT200821C001100002020-07-30 11:51AM EDT110.0018.2821.2023.000.00-315264.80%
JBHT200821C001150002020-07-30 11:51AM EDT115.0013.4816.1017.700.00-3046.63%
JBHT200821C001250002020-08-03 3:56PM EDT125.006.907.308.600.00-2118935.50%
JBHT200821C001300002020-08-04 3:58PM EDT130.004.204.104.60+0.70+20.00%1650729.32%
JBHT200821C001350002020-08-04 3:47PM EDT135.001.751.651.90+0.15+9.37%3523126.29%
JBHT200821C001400002020-08-04 3:01PM EDT140.000.550.501.40+0.02+3.77%18034.89%
JBHT200821C001450002020-08-04 11:04AM EDT145.000.200.000.500.00-110433.03%
JBHT200821C001500002020-08-04 10:17AM EDT150.000.140.000.25-0.11-44.00%19135.35%
JBHT200821C001550002020-07-21 9:52AM EDT155.000.370.000.150.00-23238.57%
JBHT200821C001600002020-07-21 2:52PM EDT160.000.150.000.150.00-2944.73%
JBHT200821C001650002020-07-16 3:21PM EDT165.000.250.000.150.00--3750.59%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT200821P000500002020-07-09 8:15PM EDT50.000.390.000.100.00--22171.09%
JBHT200821P000550002020-07-09 8:15PM EDT55.000.220.000.100.00--32154.69%
JBHT200821P000600002020-06-24 3:27PM EDT60.000.300.000.100.00-332140.63%
JBHT200821P000650002020-07-09 8:15PM EDT65.001.000.100.100.00-40138.28%
JBHT200821P000700002020-07-09 8:15PM EDT70.002.630.750.100.00-37155.66%
JBHT200821P000750002020-07-09 8:15PM EDT75.005.501.500.150.00-20354160.06%
JBHT200821P000850002020-06-17 9:51AM EDT85.000.600.000.300.00-214295.31%
JBHT200821P000900002020-07-09 3:57PM EDT90.000.400.000.150.00-37976.37%
JBHT200821P001000002020-07-16 3:53PM EDT100.000.300.000.250.00-11,08261.91%
JBHT200821P001050002020-07-27 3:20PM EDT105.000.060.000.300.00-95254.10%
JBHT200821P001100002020-07-31 3:50PM EDT110.000.360.000.400.00-45354.20%
JBHT200821P001150002020-07-31 3:50PM EDT115.000.150.000.30-0.41-73.21%113840.77%
JBHT200821P001200002020-08-04 10:37AM EDT120.000.650.300.65-0.01-1.52%258337.70%
JBHT200821P001250002020-08-03 12:26PM EDT125.001.450.901.150.00-9418132.28%
JBHT200821P001300002020-08-04 3:06PM EDT130.002.452.252.65-0.27-9.93%522331.29%
JBHT200821P001350002020-07-31 12:58PM EDT135.009.804.705.100.00-110629.63%
JBHT200821P001400002020-07-31 1:18PM EDT140.0014.607.009.800.00-14140.89%
JBHT200821P001450002020-07-23 3:46PM EDT145.0014.2012.1014.100.00-503344.36%
JBHT200821P001500002020-07-16 3:59PM EDT150.0019.1017.3019.100.00--154.10%