JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426C00003500 | 2024-04-23 1:27PM EDT | 3.50 | 2.82 | 2.13 | 2.21 | 0.00 | - | 62 | 2 | 0.00% |
| JBLU240426C00004000 | 2024-04-26 12:10PM EDT | 4.00 | 1.69 | 1.63 | 1.70 | +0.09 | +5.63% | 1 | 3 | 0.00% |
| JBLU240426C00004500 | 2024-04-26 10:59AM EDT | 4.50 | 1.23 | 1.13 | 1.21 | -0.02 | -1.60% | 5 | 8 | 0.00% |
| JBLU240426C00005000 | 2024-04-25 2:12PM EDT | 5.00 | 0.68 | 0.66 | 0.71 | -0.09 | -11.69% | 4 | 70 | 0.00% |
| JBLU240426C00005500 | 2024-04-26 10:46AM EDT | 5.50 | 0.22 | 0.16 | 0.21 | -0.03 | -12.00% | 237 | 379 | 0.00% |
| JBLU240426C00006000 | 2024-04-26 11:57AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 353 | 1,729 | 59.38% |
| JBLU240426C00006500 | 2024-04-26 10:32AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 16,738 | 131.25% |
| JBLU240426C00007000 | 2024-04-26 11:28AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,547 | 187.50% |
| JBLU240426C00007500 | 2024-04-26 12:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 7,273 | 237.50% |
| JBLU240426C00008000 | 2024-04-24 12:35PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,402 | 287.50% |
| JBLU240426C00008500 | 2024-04-25 11:11AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,584 | 337.50% |
| JBLU240426C00009000 | 2024-04-25 12:22PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 799 | 375.00% |
| JBLU240426C00009500 | 2024-04-22 3:58PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 817 | 705 | 412.50% |
| JBLU240426C00010000 | 2024-04-22 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 173 | 450.00% |
| JBLU240426C00010500 | 2024-03-26 1:39PM EDT | 10.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 30 | 1,153.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426P00005000 | 2024-04-25 12:19PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 137.50% |
| JBLU240426P00005500 | 2024-04-26 1:21PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 526 | 1,879 | 50.00% |
| JBLU240426P00006000 | 2024-04-26 1:06PM EDT | 6.00 | 0.35 | 0.31 | 0.34 | +0.04 | +12.90% | 286 | 8,737 | 117.19% |
| JBLU240426P00006500 | 2024-04-26 1:23PM EDT | 6.50 | 0.80 | 0.80 | 0.85 | +0.02 | +2.56% | 151 | 5,248 | 215.63% |
| JBLU240426P00007000 | 2024-04-26 1:25PM EDT | 7.00 | 1.24 | 1.20 | 1.35 | +0.04 | +3.05% | 88 | 4,834 | 337.50% |
| JBLU240426P00007500 | 2024-04-24 3:19PM EDT | 7.50 | 1.63 | 1.67 | 1.87 | 0.00 | - | 143 | 46 | 443.75% |
| JBLU240426P00008000 | 2024-04-23 3:57PM EDT | 8.00 | 1.85 | 2.17 | 2.37 | 0.00 | - | 97 | 3 | 509.38% |
| JBLU240426P00008500 | 2024-04-19 10:26AM EDT | 8.50 | 1.41 | 2.79 | 2.87 | 0.00 | - | 5 | 0 | 496.88% |
| JBLU240426P00010000 | 2024-04-24 9:44AM EDT | 10.00 | 3.90 | 3.90 | 4.35 | 0.00 | - | 1 | 0 | 687.50% |
© 2024 Yahoo. All rights reserved.