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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT181116C000750002018-07-17 9:52AM EST75.0045.7529.8033.600.00-20190.04%
JBHT181116C000850002018-11-07 2:00PM EST85.0025.0019.3023.600.00-120114.06%
JBHT181116C000900002018-07-25 8:52AM EST90.0028.8414.4018.600.00-1093.16%
JBHT181116C001000002018-11-12 12:35PM EST100.007.274.808.40-17.23-70.33%81896.83%
JBHT181116C001050002018-11-05 9:39AM EST105.004.452.002.550.00-11338.33%
JBHT181116C001100002018-11-12 12:24PM EST110.000.470.200.45-0.13-21.67%243234.13%
JBHT181116C001150002018-11-09 12:14PM EST115.000.100.000.050.00-127335.55%
JBHT181116C001200002018-11-12 10:01AM EST120.000.050.000.05-0.03-37.50%239550.78%
JBHT181116C001250002018-11-12 12:53PM EST125.000.030.000.050.00-183259.38%
JBHT181116C001300002018-10-30 1:08PM EST130.000.040.000.100.00-1645978.13%
JBHT181116C001350002018-10-30 1:08PM EST135.000.010.000.100.00-1623090.23%
JBHT181116C001400002018-09-27 10:14AM EST140.000.150.000.100.00-455101.56%
JBHT181116C001450002018-09-13 10:52AM EST145.000.320.000.100.00-514112.50%
JBHT181116C001500002018-09-13 10:43AM EST150.000.150.000.100.00-58123.44%
JBHT181116C001550002018-09-13 10:47AM EST155.000.080.000.100.00-518132.81%
JBHT181116C001600002018-09-13 10:37AM EST160.000.040.000.100.00-37142.97%
JBHT181116C001650002018-09-13 10:46AM EST165.000.030.000.100.00-44151.56%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT181116P000750002018-11-01 3:40PM EST75.000.250.000.100.00-16129.69%
JBHT181116P000800002018-07-30 8:30AM EST80.000.180.000.100.00-516107.81%
JBHT181116P000850002018-11-01 3:40PM EST85.000.850.000.100.00-111987.11%
JBHT181116P000900002018-10-23 12:34PM EST90.000.110.000.100.00-455667.19%
JBHT181116P000950002018-10-24 2:20PM EST95.000.350.000.100.00-13054.10%
JBHT181116P001000002018-11-08 9:34AM EST100.000.260.000.200.00-115638.67%
JBHT181116P001050002018-11-12 10:21AM EST105.000.750.751.20-0.35-31.82%11850035.18%
JBHT181116P001100002018-11-12 12:24PM EST110.003.533.504.50+1.72+95.03%177140.97%
JBHT181116P001150002018-11-07 2:07PM EST115.005.427.909.200.00-138756.25%
JBHT181116P001200002018-11-12 2:04PM EST120.0012.8013.6014.10+0.16+1.27%222050.98%
JBHT181116P001250002018-10-26 1:11PM EST125.0018.9017.3019.300.00-521099.90%
JBHT181116P001300002018-08-02 12:05PM EST130.0010.5421.3025.900.00-100176.56%
JBHT181116P001350002018-06-26 9:20AM EST135.0014.3026.5030.800.00-10193.31%
JBHT181116P001600002018-08-06 12:23PM EST160.0038.6051.5055.800.00-40274.90%