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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT180518C000600002018-03-23 11:47PM EDT60.0060.2055.9059.500.00-12120.00%
JBHT180518C000900002018-01-23 11:55AM EDT90.0036.2034.5037.100.00-521148.00%
JBHT180518C000950002018-02-08 4:17PM EDT95.0022.0022.1024.900.00-15160.00%
JBHT180518C001000002018-04-10 9:54AM EDT100.0011.4013.1014.600.00-5610.00%
JBHT180518C001050002018-04-17 10:00AM EDT105.0013.9114.0016.400.00-16648.15%
JBHT180518C001100002018-04-17 10:04AM EDT110.008.609.5010.800.00-130427.81%
JBHT180518C001150002018-04-20 3:53PM EDT115.005.945.906.30-1.03-14.78%2541623.02%
JBHT180518C001200002018-04-23 11:29AM EDT120.003.303.003.30+0.10+3.12%151,58424.49%
JBHT180518C001250002018-04-23 10:29AM EDT125.001.151.101.20-0.13-10.16%173722.73%
JBHT180518C001300002018-04-20 2:29PM EDT130.000.410.300.45+0.21+105.00%47024.10%
JBHT180518C001350002018-04-10 10:38AM EDT135.000.100.000.150.00-77125.10%
JBHT180518C001400002018-03-06 1:30PM EDT140.000.450.150.350.00-1437.06%
JBHT180518C001450002018-04-16 10:29AM EDT145.000.030.000.150.00-1337.06%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBHT180518P000650002017-10-25 10:52AM EDT65.000.250.150.350.00-610116.99%
JBHT180518P000700002017-11-24 1:52PM EDT70.000.450.300.600.00-55115.72%
JBHT180518P000750002017-10-20 11:52PM EDT75.000.700.450.650.00-1212107.03%
JBHT180518P000800002017-12-11 3:18PM EDT80.000.500.300.650.00-5791.80%
JBHT180518P000850002018-01-17 4:50PM EDT85.000.220.000.250.00-31963.38%
JBHT180518P000900002018-04-06 3:47PM EDT90.000.400.300.45+0.20+100.00%201265.92%
JBHT180518P000950002018-04-17 1:13PM EDT95.000.110.000.100.00-211343.75%
JBHT180518P001000002018-04-20 10:48AM EDT100.000.100.100.200.00-31,46140.14%
JBHT180518P001050002018-04-20 2:19PM EDT105.000.280.200.30+0.11+64.71%1058834.08%
JBHT180518P001100002018-04-23 12:27PM EDT110.000.500.450.55-0.18-26.47%21,56629.13%
JBHT180518P001150002018-04-23 12:48PM EDT115.001.251.151.30-0.22-14.97%2373626.38%
JBHT180518P001200002018-04-23 12:41PM EDT120.002.932.802.95-0.37-11.21%3649324.33%
JBHT180518P001250002018-04-19 11:44AM EDT125.005.306.506.800.00-1014930.98%
JBHT180518P001300002018-04-04 9:30AM EDT130.0015.7014.9015.50+2.70+20.77%10372.19%
JBHT180518P001350002018-03-07 11:51AM EDT135.0016.4016.0019.000.00-25160.08%
JBHT180518P001400002017-12-09 12:57AM EDT140.0027.5125.9030.200.00-30118.84%