Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBHT240419C00175000 | 2024-03-15 11:19AM EDT | 175.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
JBHT240419C00180000 | 2024-03-19 9:35AM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
JBHT240419C00185000 | 2024-03-18 10:50AM EDT | 185.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
JBHT240419C00190000 | 2024-03-26 11:24AM EDT | 190.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
JBHT240419C00195000 | 2024-03-26 11:41AM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 193 | 0.00% |
JBHT240419C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 3.13% |
JBHT240419C00210000 | 2024-03-27 3:42PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 6.25% |
JBHT240419C00220000 | 2024-03-27 3:45PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 86 | 12.50% |
JBHT240419C00230000 | 2024-03-26 3:10PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
JBHT240419C00240000 | 2024-03-11 1:39PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
JBHT240419C00250000 | 2024-02-16 3:31PM EDT | 250.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 56.25% |
JBHT240419C00270000 | 2024-02-15 11:31AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.35% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBHT240419P00160000 | 2024-02-23 10:48AM EDT | 160.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 70 | 70 | 53.08% |
JBHT240419P00165000 | 2024-03-20 1:16PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
JBHT240419P00170000 | 2024-03-15 12:19PM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
JBHT240419P00175000 | 2024-03-27 1:18PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
JBHT240419P00180000 | 2024-03-27 2:09PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
JBHT240419P00185000 | 2024-03-26 11:47AM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 6.25% |
JBHT240419P00190000 | 2024-03-27 10:17AM EDT | 190.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,414 | 3.13% |
JBHT240419P00195000 | 2024-03-27 2:36PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 177 | 324 | 0.20% |
JBHT240419P00200000 | 2024-03-26 9:30AM EDT | 200.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
JBHT240419P00210000 | 2024-03-26 10:16AM EDT | 210.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
JBHT240419P00220000 | 2024-03-26 2:39PM EDT | 220.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
JBHT240419P00230000 | 2024-03-26 2:43PM EDT | 230.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 53 | 26 | 0.00% |
JBHT240419P00240000 | 2024-03-25 3:49PM EDT | 240.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |