JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00000500 | 2023-12-07 11:53AM EDT | 0.50 | 4.95 | 4.35 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU240621C00001000 | 2024-04-22 3:56PM EDT | 1.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240621C00001500 | 2024-03-25 3:59PM EDT | 1.50 | 5.90 | 3.20 | 4.60 | 0.00 | - | 8 | 60 | 384.38% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240621C00002500 | 2024-03-04 3:22PM EDT | 2.50 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 5 | 348.05% |
| JBLU240621C00003000 | 2024-04-18 9:30AM EDT | 3.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240621C00003500 | 2024-02-21 10:49AM EDT | 3.50 | 3.45 | 3.45 | 3.85 | 0.00 | - | 1 | 16 | 378.13% |
| JBLU240621C00004000 | 2024-04-30 10:03AM EDT | 4.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 4.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JBLU240621C00005000 | 2024-05-02 3:52PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JBLU240621C00005500 | 2024-05-02 3:52PM EDT | 5.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| JBLU240621C00006000 | 2024-05-02 3:17PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 3.13% |
| JBLU240621C00007000 | 2024-05-02 3:41PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,077 | 0 | 12.50% |
| JBLU240621C00008000 | 2024-05-02 3:55PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| JBLU240621C00009000 | 2024-05-02 2:54PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| JBLU240621C00010000 | 2024-04-25 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| JBLU240621C00011000 | 2024-05-01 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240621C00012000 | 2024-04-23 9:38AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240621C00013000 | 2024-04-03 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240621C00014000 | 2024-03-27 1:11PM EDT | 14.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 231 | 134.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 218.75% |
| JBLU240621P00001500 | 2024-03-01 10:30AM EDT | 1.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 15 | 232.81% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JBLU240621P00002500 | 2024-04-23 2:26PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240621P00003500 | 2024-04-30 2:07PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| JBLU240621P00004000 | 2024-05-02 12:13PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBLU240621P00004500 | 2024-05-01 11:15AM EDT | 4.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JBLU240621P00005000 | 2024-05-02 1:20PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBLU240621P00005500 | 2024-05-02 3:59PM EDT | 5.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| JBLU240621P00006000 | 2024-05-02 1:39PM EDT | 6.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| JBLU240621P00007000 | 2024-05-02 3:18PM EDT | 7.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| JBLU240621P00008000 | 2024-05-02 10:10AM EDT | 8.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240621P00009000 | 2024-04-04 2:38PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.