JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00001500 | 2024-05-21 12:02PM EDT | 1.50 | 4.30 | 3.15 | 5.85 | 0.00 | - | 3 | 40 | 1,275.00% |
| JBLU240531C00002000 | 2024-05-20 2:01PM EDT | 2.00 | 3.93 | 3.35 | 4.75 | 0.00 | - | 4 | 35 | 1,046.88% |
| JBLU240531C00002500 | 2024-05-21 1:24PM EDT | 2.50 | 3.30 | 2.10 | 3.85 | 0.00 | - | 10 | 7 | 318.75% |
| JBLU240531C00003000 | 2024-05-20 2:04PM EDT | 3.00 | 2.92 | 1.99 | 2.65 | 0.00 | - | 3 | 14 | 434.38% |
| JBLU240531C00003500 | 2024-05-20 2:05PM EDT | 3.50 | 2.42 | 1.08 | 2.78 | 0.00 | - | 6 | 14 | 692.19% |
| JBLU240531C00005000 | 2024-05-24 3:35PM EDT | 5.00 | 0.45 | 0.44 | 0.68 | -0.37 | -45.12% | 239 | 23 | 96.88% |
| JBLU240531C00005500 | 2024-05-24 3:37PM EDT | 5.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 613 | 358 | 50.78% |
| JBLU240531C00006000 | 2024-05-24 3:41PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 668 | 2,269 | 57.81% |
| JBLU240531C00006500 | 2024-05-24 12:17PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 153 | 2,178 | 84.38% |
| JBLU240531C00007000 | 2024-05-24 2:47PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 258 | 103.13% |
| JBLU240531C00007500 | 2024-05-21 11:20AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 377 | 125.00% |
| JBLU240531C00008000 | 2024-05-15 11:26AM EDT | 8.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 411 | 373 | 260.94% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 50.00% |
| JBLU240531C00009000 | 2024-05-14 1:58PM EDT | 9.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 19 | 470.31% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 0.97 | 0.00 | - | - | 0 | 465.63% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-05-22 9:45AM EDT | 4.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 21 | 389.06% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 313 | 71.88% |
| JBLU240531P00005000 | 2024-05-24 3:25PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 53 | 174 | 54.69% |
| JBLU240531P00005500 | 2024-05-24 3:59PM EDT | 5.50 | 0.15 | 0.15 | 0.19 | +0.06 | +66.67% | 380 | 992 | 53.91% |
| JBLU240531P00006000 | 2024-05-24 3:32PM EDT | 6.00 | 0.60 | 0.36 | 0.77 | +0.13 | +27.66% | 20 | 896 | 50.00% |
| JBLU240531P00006500 | 2024-05-24 10:20AM EDT | 6.50 | 1.15 | 0.90 | 2.53 | +0.16 | +16.16% | 3 | 127 | 340.63% |
| JBLU240531P00007000 | 2024-05-16 2:42PM EDT | 7.00 | 0.92 | 1.50 | 2.29 | 0.00 | - | 1 | 53 | 270.31% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JBLU240531P00011500 | 2024-05-21 1:31PM EDT | 11.50 | 5.70 | 5.05 | 7.55 | 0.00 | - | 1 | 0 | 440.63% |
© 2024 Yahoo. All rights reserved.