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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190920C00090000 2019-08-29 10:57AM EDT 90.00 16.80 22.70 27.50 0.00 - 2 0 109.38%
JBHT190920C00095000 2019-09-13 2:59PM EDT 95.00 19.75 17.70 22.40 +0.35 +1.80% 1 0 82.23%
JBHT190920C00100000 2019-09-13 2:59PM EDT 100.00 14.55 12.80 17.40 +0.14 +0.97% 1 0 68.16%
JBHT190920C00105000 2019-09-13 12:27PM EDT 105.00 10.55 9.10 10.40 +1.10 +11.64% 36 0 63.48%
JBHT190920C00110000 2019-09-11 2:32PM EDT 110.00 5.47 4.80 6.30 -0.43 -7.29% 2 0 61.57%
JBHT190920C00115000 2019-09-13 11:25AM EDT 115.00 2.00 1.50 1.75 +0.65 +48.15% 7 0 32.96%
JBHT190920C00120000 2019-09-12 2:06PM EDT 120.00 0.17 0.05 0.20 +0.02 +13.33% 2 0 29.20%
JBHT190920C00125000 2019-08-16 3:03PM EDT 125.00 0.05 0.00 0.10 0.00 - 20 0 41.41%
JBHT190920C00130000 2019-07-31 9:37AM EDT 130.00 0.05 0.00 0.00 0.00 - 2 0 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190920P00075000 2019-07-31 9:37AM EDT 75.00 0.17 0.00 0.00 0.00 - - 0 50.00%
JBHT190920P00080000 2019-08-19 12:08AM EDT 80.00 0.43 0.00 0.10 0.00 - - 0 132.81%
JBHT190920P00085000 2019-09-10 12:29PM EDT 85.00 0.05 0.00 0.10 0.00 - 10 0 112.89%
JBHT190920P00090000 2019-09-05 2:53PM EDT 90.00 0.03 0.00 0.10 0.00 - 7 0 93.75%
JBHT190920P00095000 2019-09-10 1:09PM EDT 95.00 0.06 0.00 0.05 0.00 - 9 0 68.75%
JBHT190920P00100000 2019-09-13 10:43AM EDT 100.00 0.05 0.00 0.10 0.00 - 3 0 57.42%
JBHT190920P00105000 2019-09-13 3:40PM EDT 105.00 0.06 0.00 0.30 -0.14 -70.00% 30 0 57.32%
JBHT190920P00110000 2019-09-13 3:40PM EDT 110.00 0.30 0.25 0.35 -0.29 -49.15% 20 0 35.65%
JBHT190920P00115000 2019-09-13 11:11AM EDT 115.00 1.55 1.50 1.70 -0.85 -35.42% 5 0 31.30%