JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 1.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240920C00002000 | 2024-04-26 10:59AM EDT | 2.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240920C00003000 | 2024-04-25 11:10AM EDT | 3.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBLU240920C00004000 | 2024-04-30 9:54AM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240920C00005000 | 2024-05-02 1:59PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JBLU240920C00006000 | 2024-05-02 3:28PM EDT | 6.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| JBLU240920C00007000 | 2024-05-02 3:06PM EDT | 7.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| JBLU240920C00008000 | 2024-05-02 11:50AM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JBLU240920C00009000 | 2024-05-01 2:39PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JBLU240920C00010000 | 2024-05-02 1:04PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JBLU240920C00011000 | 2024-04-30 1:57PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBLU240920C00012000 | 2024-05-01 12:55PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JBLU240920C00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBLU240920C00014000 | 2024-05-01 10:06AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00001000 | 2024-04-25 9:57AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 224.22% |
| JBLU240920P00003000 | 2024-05-02 3:21PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| JBLU240920P00004000 | 2024-05-02 1:20PM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBLU240920P00005000 | 2024-05-02 1:46PM EDT | 5.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| JBLU240920P00006000 | 2024-05-02 3:17PM EDT | 6.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| JBLU240920P00007000 | 2024-05-02 1:32PM EDT | 7.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240920P00008000 | 2024-05-02 10:00AM EDT | 8.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JBLU240920P00009000 | 2024-04-17 12:00PM EDT | 9.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240920P00014000 | 2024-03-12 9:31AM EDT | 14.00 | 7.30 | 7.15 | 7.25 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.