NasdaqGS - Nasdaq Real Time Price USD

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

Compare
175.82 +4.62 (+2.70%)
At close: January 3 at 4:00:02 PM EST
175.82 0.00 (0.00%)
After hours: January 3 at 4:35:08 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT250117C00080000 6/20/2024 3:29 PM 80 77.93 83.50 87.80 0.00 0.00% 1 1 0.00%
JBHT250117C00085000 5/30/2024 2:18 PM 85 73.95 75.00 79.30 0.00 0.00% 5 1 0.00%
JBHT250117C00090000 10/11/2022 3:45 PM 90 84.40 97.00 101.70 0.00 0.00% - 11 486.28%
JBHT250117C00095000 10/11/2022 3:46 PM 95 81.40 93.00 97.30 0.00 0.00% - 4 469.12%
JBHT250117C00100000 4/26/2024 5:12 PM 100 64.62 59.10 63.50 0.00 0.00% 1 2 0.00%
JBHT250117C00105000 10/11/2022 3:46 PM 105 73.70 85.50 90.00 0.00 0.00% - 1 449.51%
JBHT250117C00110000 6/11/2024 2:03 PM 110 54.70 54.60 58.50 0.00 0.00% 3 10 0.00%
JBHT250117C00115000 4/30/2024 6:00 PM 115 52.10 46.70 48.50 0.00 0.00% 3 25 0.00%
JBHT250117C00120000 10/11/2022 3:47 PM 120 63.70 74.60 78.60 0.00 0.00% - 1 417.02%
JBHT250117C00125000 10/11/2022 3:47 PM 125 60.50 70.50 74.50 0.00 0.00% - 0 401.47%
JBHT250117C00130000 6/13/2024 6:58 PM 130 35.90 38.90 43.30 0.00 0.00% 10 11 0.00%
JBHT250117C00135000 6/14/2024 5:57 PM 135 30.20 34.50 39.00 0.00 0.00% 4 28 0.00%
JBHT250117C00140000 11/15/2024 2:30 PM 140 46.61 29.10 32.70 0.00 0.00% 1 19 0.00%
JBHT250117C00145000 7/8/2024 5:38 PM 145 22.40 25.80 29.00 0.00 0.00% 6 50 0.00%
JBHT250117C00150000 7/3/2024 2:07 PM 150 21.30 22.60 25.70 0.00 0.00% 2 40 0.00%
JBHT250117C00155000 7/19/2024 3:44 PM 155 17.80 21.80 24.00 0.00 0.00% 6 36 74.17%
JBHT250117C00160000 12/30/2024 8:59 PM 160 12.20 0.00 0.00 0.00 0.00% 3 0 0.00%
JBHT250117C00165000 1/3/2025 7:53 PM 165 12.89 0.00 0.00 0.00 0.00% 10 0 0.00%
JBHT250117C00170000 1/3/2025 6:36 PM 170 9.04 0.00 0.00 0.00 0.00% 8 0 0.00%
JBHT250117C00175000 1/3/2025 3:46 PM 175 4.50 0.00 0.00 0.00 0.00% 6 0 0.00%
JBHT250117C00180000 1/3/2025 5:10 PM 180 2.70 0.00 0.00 0.00 0.00% 28 0 3.13%
JBHT250117C00185000 1/3/2025 5:59 PM 185 1.30 0.00 0.00 0.00 0.00% 16 0 6.25%
JBHT250117C00190000 1/3/2025 8:11 PM 190 0.57 0.00 0.00 0.00 0.00% 49 0 12.50%
JBHT250117C00195000 12/31/2024 2:30 PM 195 0.30 0.00 0.00 0.00 0.00% 1 0 12.50%
JBHT250117C00200000 1/2/2025 6:55 PM 200 0.22 0.00 0.00 0.00 0.00% 30 0 12.50%
JBHT250117C00210000 12/27/2024 7:00 PM 210 0.38 0.00 0.00 0.00 0.00% 1 0 25.00%
JBHT250117C00220000 1/2/2025 4:10 PM 220 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
JBHT250117C00230000 12/4/2024 5:50 PM 230 0.19 0.00 2.05 0.00 0.00% 1 111 98.19%
JBHT250117C00240000 11/14/2024 8:17 PM 240 0.55 0.00 1.00 0.00 0.00% 1 107 95.17%
JBHT250117C00250000 11/14/2024 8:17 PM 250 0.50 0.00 1.00 0.00 0.00% 100 186 104.93%
JBHT250117C00260000 4/17/2024 1:30 PM 260 0.85 0.10 1.60 0.00 0.00% 1 21 125.64%
JBHT250117C00270000 10/4/2024 2:52 PM 270 0.34 0.00 1.65 0.00 0.00% 2 35 134.18%
JBHT250117C00280000 3/5/2024 4:21 PM 280 2.25 1.50 1.75 0.00 0.00% 1 22 163.43%
JBHT250117C00290000 3/11/2024 4:11 PM 290 1.75 0.40 2.00 0.00 0.00% 1 3 162.21%
JBHT250117C00300000 1/23/2024 3:15 PM 300 1.30 1.85 2.05 0.00 0.00% 1 1 188.13%
JBHT250117C00310000 4/16/2024 5:18 PM 310 0.65 0.00 0.75 0.00 0.00% 1 2 147.27%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT250117P00080000 10/18/2024 7:16 PM 80 0.14 0.00 1.35 0.00 0.00% 3 5 238.09%
JBHT250117P00085000 10/11/2024 6:50 PM 85 0.15 0.00 0.75 0.00 0.00% 3 166 200.59%
JBHT250117P00090000 11/14/2023 6:09 PM 90 0.80 0.00 4.90 0.00 0.00% 1 2 272.22%
JBHT250117P00095000 6/4/2024 7:54 PM 95 0.70 0.20 1.85 0.00 0.00% 1 0 207.52%
JBHT250117P00105000 7/8/2024 5:45 PM 105 0.81 0.55 3.10 0.00 0.00% - 100 203.42%
JBHT250117P00110000 11/7/2024 5:21 PM 110 0.10 0.00 0.30 0.00 0.00% 300 308 118.16%
JBHT250117P00115000 8/29/2024 4:31 PM 115 0.50 0.20 0.95 0.00 0.00% 1 107 134.67%
JBHT250117P00120000 8/14/2024 7:49 PM 120 1.40 0.35 2.35 0.00 0.00% 1 88 148.05%
JBHT250117P00125000 12/27/2024 3:17 PM 125 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
JBHT250117P00130000 9/9/2024 7:10 PM 130 1.67 1.30 2.20 0.00 0.00% 2 31 131.42%
JBHT250117P00135000 12/18/2024 5:05 PM 135 0.35 0.00 0.00 0.00 0.00% 2 0 25.00%
JBHT250117P00140000 1/2/2025 2:30 PM 140 0.20 0.00 0.00 0.00 0.00% 2 0 25.00%
JBHT250117P00145000 12/23/2024 2:51 PM 145 0.50 0.00 0.00 0.00 0.00% 30 0 25.00%
JBHT250117P00150000 1/3/2025 8:22 PM 150 0.22 0.00 0.00 0.00 0.00% 27 0 25.00%
JBHT250117P00155000 1/3/2025 8:06 PM 155 0.35 0.00 0.00 0.00 0.00% 28 0 12.50%
JBHT250117P00160000 1/3/2025 8:10 PM 160 0.60 0.00 0.00 0.00 0.00% 63 0 12.50%
JBHT250117P00165000 12/31/2024 2:45 PM 165 2.06 0.00 0.00 0.00 0.00% 1 0 6.25%
JBHT250117P00170000 1/3/2025 8:23 PM 170 2.25 0.00 0.00 0.00 0.00% 22 0 6.25%
JBHT250117P00175000 1/3/2025 8:11 PM 175 3.90 0.00 0.00 0.00 0.00% 15 0 0.78%
JBHT250117P00180000 12/23/2024 6:04 PM 180 11.70 0.00 0.00 0.00 0.00% 1 0 0.00%
JBHT250117P00185000 12/20/2024 7:38 PM 185 15.50 0.00 0.00 0.00 0.00% 70 0 0.00%
JBHT250117P00190000 12/30/2024 3:52 PM 190 20.50 0.00 0.00 0.00 0.00% 5 0 0.00%
JBHT250117P00195000 12/23/2024 3:55 PM 195 25.80 0.00 0.00 0.00 0.00% 1 0 0.00%
JBHT250117P00200000 12/3/2024 2:37 PM 200 15.20 22.00 26.50 0.00 0.00% 1 4 74.76%
JBHT250117P00210000 5/29/2024 7:11 PM 210 54.40 47.80 52.10 0.00 0.00% 1 0 215.43%
JBHT250117P00220000 2/23/2024 4:16 PM 220 20.69 29.90 32.40 0.00 0.00% 20 63 0.00%
JBHT250117P00250000 2/1/2024 2:54 PM 250 51.60 47.20 48.50 0.00 0.00% 3 3 0.00%
JBHT250117P00280000 3/26/2024 7:42 PM 280 85.89 113.80 118.50 0.00 0.00% 1 0 291.70%
JBHT250117P00290000 3/26/2024 7:42 PM 290 95.92 123.70 128.50 0.00 0.00% 1 0 302.88%

Related Tickers

CHRW C.H. Robinson Worldwide, Inc.
104.44
+1.62%
 
LSTR Landstar System, Inc.
172.93
+1.54%
 
HUBG Hub Group, Inc.
44.92
+1.70%
 
EXPD Expeditors International of Washington, Inc.
111.28
+1.15%
 
PAL Proficient Auto Logistics, Inc.
8.84
+8.87%
 
GXO GXO Logistics, Inc.
43.90
+1.93%
 
ZTO ZTO Express (Cayman) Inc.
19.28
+1.31%
 
FWRD Forward Air Corporation
33.37
+4.74%
 
FLX BingEx Ltd
8.63
+9.17%
 
RLGT Radiant Logistics, Inc.
6.72
+1.82%