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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190719C00075000 2019-06-27 10:58AM EDT 75.00 14.70 21.80 26.40 0.00 - 1 0 550.39%
JBHT190719C00080000 2019-07-18 10:31AM EDT 80.00 18.00 18.70 19.80 0.00 - 3 0 168.75%
JBHT190719C00085000 2019-07-17 3:18PM EDT 85.00 12.95 11.90 16.40 0.00 - 3 0 372.46%
JBHT190719C00090000 2019-07-18 3:56PM EDT 90.00 9.15 8.80 9.50 0.00 - 27 0 136.91%
JBHT190719C00095000 2019-07-18 3:55PM EDT 95.00 4.15 4.00 4.40 0.00 - 48 0 66.41%
JBHT190719C00100000 2019-07-18 3:57PM EDT 100.00 0.26 0.20 0.35 0.00 - 691 0 32.03%
JBHT190719C00105000 2019-07-18 12:58PM EDT 105.00 0.03 0.00 0.05 0.00 - 7 0 53.91%
JBHT190719C00110000 2019-07-16 10:32AM EDT 110.00 0.03 0.00 0.15 0.00 - 1 0 107.03%
JBHT190719C00115000 2019-06-21 3:34PM EDT 115.00 0.05 0.00 0.15 0.00 - 70 0 143.75%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JBHT190719P00070000 2019-07-11 9:33AM EDT 70.00 0.05 0.00 0.75 0.00 - 2 0 407.03%
JBHT190719P00075000 2019-07-15 3:56PM EDT 75.00 0.06 0.00 0.05 0.00 - 56 0 220.31%
JBHT190719P00080000 2019-07-18 11:36AM EDT 80.00 0.01 0.00 0.05 0.00 - 10 0 175.00%
JBHT190719P00085000 2019-07-18 11:36AM EDT 85.00 0.05 0.00 0.05 0.00 - 15 0 129.69%
JBHT190719P00090000 2019-07-18 3:49PM EDT 90.00 0.01 0.00 0.05 0.00 - 9 0 87.50%
JBHT190719P00095000 2019-07-18 3:56PM EDT 95.00 0.04 0.00 0.05 0.00 - 197 0 50.00%
JBHT190719P00100000 2019-07-18 2:03PM EDT 100.00 1.35 1.00 1.20 0.00 - 93 0 36.23%
JBHT190719P00105000 2019-07-18 9:51AM EDT 105.00 7.50 4.80 6.70 0.00 - - 25 139.06%
JBHT190719P00110000 2019-07-16 1:09PM EDT 110.00 13.20 10.20 11.50 0.00 - - 11 108.20%
JBHT190719P00135000 2019-07-16 9:32AM EDT 135.00 36.42 33.80 38.20 0.00 - 5 5 315.23%