JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220C00003000 | 2024-04-30 1:47PM EDT | 3.00 | 2.95 | 2.54 | 3.10 | 0.00 | - | 5 | 51 | 92.77% |
| JBLU241220C00004000 | 2024-05-02 1:55PM EDT | 4.00 | 2.22 | 0.82 | 3.15 | 0.00 | - | 1 | 7 | 50.59% |
| JBLU241220C00005000 | 2024-05-02 12:14PM EDT | 5.00 | 1.47 | 1.42 | 2.04 | 0.00 | - | 5 | 4 | 76.56% |
| JBLU241220C00006000 | 2024-05-03 2:53PM EDT | 6.00 | 0.99 | 0.97 | 1.02 | -0.05 | -4.81% | 100 | 1,362 | 58.89% |
| JBLU241220C00007000 | 2024-05-03 1:32PM EDT | 7.00 | 0.61 | 0.57 | 0.65 | 0.00 | - | 26 | 276 | 55.18% |
| JBLU241220C00008000 | 2024-05-03 3:42PM EDT | 8.00 | 0.40 | 0.29 | 0.42 | +0.01 | +2.56% | 158 | 48 | 52.44% |
| JBLU241220C00009000 | 2024-04-30 12:38PM EDT | 9.00 | 0.28 | 0.22 | 0.28 | 0.00 | - | 4 | 49 | 54.49% |
| JBLU241220C00010000 | 2024-05-03 2:33PM EDT | 10.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 40 | 3 | 54.69% |
| JBLU241220C00011000 | 2024-05-03 1:27PM EDT | 11.00 | 0.11 | 0.09 | 0.28 | -0.35 | -76.09% | 1 | 1 | 62.70% |
| JBLU241220C00012000 | 2024-04-22 2:25PM EDT | 12.00 | 0.33 | 0.06 | 0.09 | 0.00 | - | 1 | 2 | 55.47% |
| JBLU241220C00013000 | 2024-05-03 3:34PM EDT | 13.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 201 | 4 | 56.45% |
| JBLU241220C00014000 | 2024-04-29 11:12AM EDT | 14.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 3 | 21 | 87.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220P00003000 | 2024-04-29 3:31PM EDT | 3.00 | 0.11 | 0.09 | 0.55 | 0.00 | - | 1 | 21 | 95.12% |
| JBLU241220P00004000 | 2024-04-25 10:18AM EDT | 4.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | - | 334 | 59.77% |
| JBLU241220P00005000 | 2024-05-03 1:34PM EDT | 5.00 | 0.57 | 0.54 | 0.59 | -0.09 | -13.64% | 9 | 100 | 53.61% |
| JBLU241220P00006000 | 2024-05-01 2:40PM EDT | 6.00 | 1.08 | 0.99 | 1.03 | 0.00 | - | 4 | 3,713 | 49.81% |
| JBLU241220P00007000 | 2024-04-29 1:51PM EDT | 7.00 | 1.63 | 1.60 | 1.66 | 0.00 | - | 17 | 30 | 46.78% |
| JBLU241220P00008000 | 2024-04-26 2:27PM EDT | 8.00 | 2.45 | 2.34 | 3.00 | 0.00 | - | 7 | 12 | 59.57% |
© 2024 Yahoo. All rights reserved.