JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-02 2:01PM EDT | 0.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 0.00% |
| JBLU240503C00001000 | 2024-05-02 1:35PM EDT | 1.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 27 | 124 | 0.00% |
| JBLU240503C00001500 | 2024-05-02 1:58PM EDT | 1.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| JBLU240503C00002000 | 2024-05-02 1:38PM EDT | 2.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 156 | 285 | 0.00% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 60 | 15 | 0.00% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JBLU240503C00004500 | 2024-05-02 11:16AM EDT | 4.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JBLU240503C00005000 | 2024-05-02 11:07AM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| JBLU240503C00005500 | 2024-05-02 3:41PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 818 | 1,170 | 0.00% |
| JBLU240503C00006000 | 2024-05-02 3:59PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 924 | 4,430 | 25.00% |
| JBLU240503C00006500 | 2024-05-02 2:14PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,805 | 50.00% |
| JBLU240503C00007000 | 2024-05-01 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,145 | 50.00% |
| JBLU240503C00007500 | 2024-05-01 10:18AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 50.00% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 2,599 | 50.00% |
| JBLU240503C00008500 | 2024-05-02 10:39AM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 50.00% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 50.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 50.00% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-05-01 2:31PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| JBLU240503P00005000 | 2024-05-02 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 50.00% |
| JBLU240503P00005500 | 2024-05-02 3:22PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 5,737 | 25.00% |
| JBLU240503P00006000 | 2024-05-02 3:54PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 403 | 0.00% |
| JBLU240503P00006500 | 2024-05-02 12:58PM EDT | 6.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JBLU240503P00007500 | 2024-05-02 3:26PM EDT | 7.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 100 | 2 | 0.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.