UK markets open in 1 hour 54 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,316.00 +6.40 (+0.28%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,452.82 +1,815.18 (+3.98%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00001000 | 2024-05-02 2:02PM EDT | 1.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JBLU240517C00002000 | 2024-05-02 1:42PM EDT | 2.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 3.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517C00004500 | 2024-05-02 11:16AM EDT | 4.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240517C00005000 | 2024-05-02 3:39PM EDT | 5.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JBLU240517C00005500 | 2024-05-02 3:02PM EDT | 5.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| JBLU240517C00006000 | 2024-05-02 3:30PM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| JBLU240517C00006500 | 2024-05-02 3:35PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| JBLU240517C00007000 | 2024-05-02 3:17PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JBLU240517C00007500 | 2024-05-01 3:36PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JBLU240517C00008000 | 2024-04-30 1:21PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240517C00008500 | 2024-04-23 11:18AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JBLU240517C00009500 | 2024-04-22 3:28PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| JBLU240517C00011000 | 2024-04-02 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 10 | 190.63% |
| JBLU240517C00012000 | 2024-03-26 12:45PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 10 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 1 | 420.31% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240517P00004500 | 2024-05-01 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JBLU240517P00005000 | 2024-05-01 3:27PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| JBLU240517P00005500 | 2024-05-02 3:50PM EDT | 5.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| JBLU240517P00006000 | 2024-05-02 3:37PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| JBLU240517P00006500 | 2024-05-01 10:11AM EDT | 6.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517P00007000 | 2024-05-02 1:32PM EDT | 7.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240517P00007500 | 2024-05-01 9:54AM EDT | 7.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240517P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240517P00008500 | 2024-04-23 9:35AM EDT | 8.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.