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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190621C00080000 2019-05-02 9:48AM EDT 80.00 13.21 15.10 18.80 0.00 - - 1 54.00%
JBHT190621C00085000 2019-05-16 10:07AM EDT 85.00 11.98 10.00 14.00 0.00 - 1 2 66.36%
JBHT190621C00090000 2019-05-10 2:14PM EDT 90.00 6.65 6.30 8.30 0.00 - 3 29 42.05%
JBHT190621C00095000 2019-05-17 2:22PM EDT 95.00 3.86 3.50 3.90 +0.31 +8.73% 24 26 29.38%
JBHT190621C00100000 2019-05-17 3:05PM EDT 100.00 1.41 1.30 1.55 -0.14 -9.03% 71 720 26.78%
JBHT190621C00105000 2019-05-17 3:07PM EDT 105.00 0.40 0.35 0.45 -0.05 -11.11% 12 76 25.29%
JBHT190621C00110000 2019-04-26 11:31AM EDT 110.00 0.32 0.00 0.30 0.00 - 1 1 30.81%
JBHT190621C00120000 2019-05-06 9:58AM EDT 120.00 0.05 0.00 0.10 0.00 - - 1 37.01%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190621P00080000 2019-05-16 11:53AM EDT 80.00 0.19 0.00 0.40 0.00 - 10 46 42.87%
JBHT190621P00085000 2019-05-17 10:47AM EDT 85.00 0.45 0.35 0.55 +0.05 +12.50% 2 136 34.45%
JBHT190621P00090000 2019-05-17 3:01PM EDT 90.00 0.95 0.85 1.10 -0.02 -2.06% 35 294 29.27%
JBHT190621P00095000 2019-05-17 10:44AM EDT 95.00 2.05 2.25 2.50 -0.25 -10.87% 8 517 26.04%
JBHT190621P00100000 2019-05-17 11:30AM EDT 100.00 4.16 5.00 5.50 -3.34 -44.53% 11 16 26.50%
JBHT190621P00105000 2019-05-16 9:39AM EDT 105.00 9.50 8.80 11.20 0.00 - 1 3 46.53%
JBHT190621P00110000 2019-04-30 11:53AM EDT 110.00 16.43 12.70 16.40 0.00 - - 0 60.10%