NasdaqGS - Delayed Quote • USD
J.B. Hunt Transport Services, Inc. (JBHT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 12/14/2023 2:49 PM | 125 | 77.00 | 66.50 | 70.70 | 0.00 | 0.00% | - | 0 | 361.27% |
| JBHT240517C00155000 | 4/26/2024 2:22 PM | 155 | 8.80 | 8.30 | 8.80 | -2.20 | -20.00% | 1 | 2 | 29.30% |
| JBHT240517C00160000 | 4/26/2024 6:11 PM | 160 | 4.90 | 5.00 | 5.30 | -1.30 | -20.97% | 7 | 90 | 27.38% |
| JBHT240517C00165000 | 4/26/2024 7:52 PM | 165 | 2.50 | 2.45 | 2.65 | -1.20 | -32.43% | 90 | 122 | 25.35% |
| JBHT240517C00170000 | 4/26/2024 5:50 PM | 170 | 0.90 | 1.00 | 1.15 | -0.75 | -45.45% | 6 | 199 | 24.65% |
| JBHT240517C00175000 | 4/26/2024 4:44 PM | 175 | 0.38 | 0.40 | 0.50 | -0.57 | -60.00% | 7 | 173 | 25.37% |
| JBHT240517C00180000 | 4/26/2024 4:44 PM | 180 | 0.13 | 0.10 | 0.55 | -0.24 | -64.86% | 28 | 146 | 32.59% |
| JBHT240517C00185000 | 4/25/2024 7:38 PM | 185 | 0.27 | 0.10 | 0.30 | 0.12 | 80.00% | 2 | 162 | 33.84% |
| JBHT240517C00190000 | 4/25/2024 7:38 PM | 190 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 3 | 94 | 34.47% |
| JBHT240517C00195000 | 4/22/2024 1:45 PM | 195 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 91 | 39.06% |
| JBHT240517C00200000 | 4/23/2024 1:45 PM | 200 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 271 | 40.92% |
| JBHT240517C00210000 | 4/23/2024 3:27 PM | 210 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,026 | 48.83% |
| JBHT240517C00220000 | 4/25/2024 5:29 PM | 220 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 759 | 51.56% |
| JBHT240517C00230000 | 4/25/2024 1:50 PM | 230 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 242 | 57.81% |
| JBHT240517C00240000 | 4/4/2024 3:15 PM | 240 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 43 | 76 | 83.69% |
| JBHT240517C00250000 | 2/26/2024 5:34 PM | 250 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 51 | 50 | 85.25% |
| JBHT240517C00260000 | 2/15/2024 5:50 PM | 260 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 91.60% |
| JBHT240517C00270000 | 12/14/2023 7:45 PM | 270 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 103.52% |
| JBHT240517C00280000 | 2/26/2024 6:02 PM | 280 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 3 | 79.69% |
| JBHT240517C00290000 | 12/22/2023 3:03 PM | 290 | 0.17 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 137.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2/15/2024 7:25 PM | 90 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 89.84% |
| JBHT240517P00100000 | 11/24/2023 4:33 PM | 100 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 106.84% |
| JBHT240517P00115000 | 1/22/2024 2:30 PM | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| JBHT240517P00125000 | 3/19/2024 2:20 PM | 125 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 58.40% |
| JBHT240517P00135000 | 4/17/2024 6:52 PM | 135 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 46.44% |
| JBHT240517P00140000 | 4/26/2024 6:10 PM | 140 | 0.24 | 0.05 | 0.45 | 0.09 | 60.00% | 1 | 17 | 41.02% |
| JBHT240517P00145000 | 4/26/2024 6:48 PM | 145 | 0.31 | 0.20 | 0.35 | 0.01 | 3.33% | 3 | 99 | 31.20% |
| JBHT240517P00150000 | 4/26/2024 5:26 PM | 150 | 0.75 | 0.55 | 0.70 | 0.15 | 25.00% | 7 | 119 | 28.59% |
| JBHT240517P00155000 | 4/26/2024 6:10 PM | 155 | 1.58 | 1.40 | 1.55 | 0.25 | 18.80% | 12 | 123 | 27.34% |
| JBHT240517P00160000 | 4/26/2024 7:54 PM | 160 | 3.00 | 2.85 | 3.10 | 0.60 | 25.00% | 69 | 186 | 26.14% |
| JBHT240517P00165000 | 4/26/2024 7:22 PM | 165 | 6.00 | 5.30 | 5.60 | 1.10 | 22.45% | 57 | 406 | 25.10% |
| JBHT240517P00170000 | 4/26/2024 4:55 PM | 170 | 10.00 | 8.80 | 9.60 | 2.00 | 25.00% | 11 | 214 | 28.52% |
| JBHT240517P00175000 | 4/26/2024 4:14 PM | 175 | 14.45 | 12.10 | 14.00 | 2.25 | 18.44% | 1 | 74 | 31.42% |
| JBHT240517P00180000 | 4/26/2024 7:11 PM | 180 | 18.70 | 15.90 | 19.60 | 1.52 | 8.85% | 1 | 145 | 45.04% |
| JBHT240517P00185000 | 4/26/2024 2:00 PM | 185 | 22.80 | 20.80 | 25.50 | 5.58 | 32.40% | 1 | 132 | 61.04% |
| JBHT240517P00190000 | 4/25/2024 2:23 PM | 190 | 26.50 | 25.70 | 30.50 | 0.00 | 0.00% | 6 | 96 | 68.25% |
| JBHT240517P00195000 | 4/18/2024 1:30 PM | 195 | 25.53 | 32.10 | 34.00 | 0.00 | 0.00% | 1 | 10 | 57.45% |
| JBHT240517P00200000 | 4/16/2024 5:30 PM | 200 | 17.60 | 37.10 | 39.00 | 0.00 | 0.00% | 4 | 2 | 63.04% |
| JBHT240517P00210000 | 4/19/2024 6:37 PM | 210 | 42.90 | 45.60 | 50.50 | 0.00 | 0.00% | 47 | 34 | 93.36% |
| JBHT240517P00220000 | 4/17/2024 6:59 PM | 220 | 54.70 | 55.70 | 60.50 | 0.00 | 0.00% | 240 | 0 | 56.84% |
| JBHT240517P00230000 | 4/19/2024 6:37 PM | 230 | 62.90 | 65.60 | 70.40 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| JBHT240517P00240000 | 2/20/2024 8:17 PM | 240 | 39.70 | 39.80 | 44.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 10/18/2023 1:32 PM | 280 | 98.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
LSTR Landstar System, Inc.
177.26
-0.10%
HUBG Hub Group, Inc.
39.93
-0.65%
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
GXO GXO Logistics, Inc.
50.51
-0.06%
FWRD Forward Air Corporation
22.27
-3.34%
FDX FedEx Corporation
265.84
+0.12%
UPS United Parcel Service, Inc.
147.59
+0.14%
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%
CJT.TO Cargojet Inc.
115.59
-1.54%