UK markets open in 3 hours 6 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,393.63 +186.50 (+1.02%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,599.26 +1,810.51 (+3.95%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-02 2:01PM EDT | 0.50 | 5.30 | 4.20 | 7.00 | -0.19 | -3.46% | 18 | 103 | 5,900.00% |
| JBLU240503C00001000 | 2024-05-02 1:35PM EDT | 1.00 | 4.81 | 3.70 | 6.55 | +0.23 | +5.02% | 27 | 125 | 3,725.00% |
| JBLU240503C00001500 | 2024-05-02 1:58PM EDT | 1.50 | 5.70 | 4.10 | 6.30 | +1.60 | +39.02% | 163 | 127 | 4,775.00% |
| JBLU240503C00002000 | 2024-05-02 1:38PM EDT | 2.00 | 3.80 | 2.90 | 5.85 | +0.18 | +4.97% | 156 | 141 | 2,840.63% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 2.00 | 2.88 | 0.00 | - | 60 | 15 | 1,006.25% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 1.59 | 2.89 | 0.00 | - | - | 4 | 1,615.63% |
| JBLU240503C00004500 | 2024-05-02 11:16AM EDT | 4.50 | 1.20 | 0.82 | 2.65 | -0.03 | -2.44% | 1 | 2 | 918.75% |
| JBLU240503C00005000 | 2024-05-02 11:07AM EDT | 5.00 | 0.75 | 0.60 | 1.80 | +0.15 | +25.00% | 2 | 12 | 675.00% |
| JBLU240503C00005500 | 2024-05-02 3:41PM EDT | 5.50 | 0.30 | 0.24 | 0.30 | +0.17 | +130.77% | 818 | 1,275 | 101.56% |
| JBLU240503C00006000 | 2024-05-02 3:59PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 924 | 4,265 | 68.75% |
| JBLU240503C00006500 | 2024-05-02 2:14PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 1,809 | 125.00% |
| JBLU240503C00007000 | 2024-05-01 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 187.50% |
| JBLU240503C00007500 | 2024-05-01 10:18AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 568 | 237.50% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,599 | 287.50% |
| JBLU240503C00008500 | 2024-05-02 10:39AM EDT | 8.50 | 0.27 | 0.00 | 0.27 | +0.26 | +2,600.00% | 6 | 250 | 629.69% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 23 | 124 | 375.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 128 | 728.13% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 512.50% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 475.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-05-01 2:31PM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 4,450.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 325.00% |
| JBLU240503P00005000 | 2024-05-02 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 150.00% |
| JBLU240503P00005500 | 2024-05-02 3:22PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 307 | 5,875 | 62.50% |
| JBLU240503P00006000 | 2024-05-02 3:54PM EDT | 6.00 | 0.25 | 0.20 | 0.28 | -0.03 | -10.71% | 23 | 410 | 62.50% |
| JBLU240503P00006500 | 2024-05-02 12:58PM EDT | 6.50 | 0.80 | 0.69 | 0.95 | -0.08 | -9.09% | 7 | 16 | 262.50% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 0.81 | 2.46 | 0.00 | - | 2 | 1 | 671.88% |
| JBLU240503P00007500 | 2024-05-02 3:26PM EDT | 7.50 | 1.89 | 1.50 | 2.24 | +0.37 | +24.34% | 1 | 5 | 496.88% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 1.23 | 2.79 | 0.00 | - | 100 | 2 | 995.31% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 2.64 | 5.80 | 0.00 | - | 1 | 0 | 1,143.75% |
© 2024 Yahoo. All rights reserved.