JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 106 | 239 | 400.00% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 207.81% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.45 | 0.00 | - | 50 | 55 | 221.48% |
| JBLU240621C00010000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,223 | 107.03% |
| JBLU240920C00010000 | 2024-05-14 12:26PM EDT | 2024-09-20 | 0.08 | 0.09 | 0.12 | -0.07 | -46.67% | 2 | 1,228 | 61.52% |
| JBLU241220C00010000 | 2024-05-16 3:12PM EDT | 2024-12-20 | 0.21 | 0.20 | 0.24 | 0.00 | - | 9 | 88 | 57.62% |
| JBLU250117C00010000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 0.26 | 0.23 | 0.27 | +0.02 | +8.33% | 2 | 9,073 | 56.54% |
| JBLU250718C00010000 | 2024-05-15 3:19PM EDT | 2025-07-18 | 0.50 | 0.32 | 0.63 | 0.00 | - | 874 | 1,425 | 53.91% |
| JBLU251219C00010000 | 2024-05-16 11:56AM EDT | 2025-12-19 | 0.73 | 0.70 | 0.79 | 0.00 | - | 2 | 446 | 56.15% |
| JBLU260116C00010000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 0.84 | 0.73 | 0.81 | +0.02 | +2.44% | 5 | 984 | 55.66% |
| JBLU260417C00010000 | 2024-05-17 12:58PM EDT | 2026-04-17 | 0.92 | 0.72 | 0.97 | +0.05 | +5.75% | 55 | 620 | 54.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 2024-06-21 | 2.70 | 3.60 | 4.50 | 0.00 | - | 20 | 0 | 111.33% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 2024-09-20 | 4.30 | 3.50 | 4.45 | 0.00 | - | 1 | 0 | 100.20% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.80 | 0.00 | - | 24 | 619 | 66.02% |
| JBLU250718P00010000 | 2024-05-13 11:03AM EDT | 2025-07-18 | 4.05 | 3.50 | 4.80 | 0.00 | - | 28 | 229 | 69.34% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 2025-12-19 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 47.66% |
| JBLU260417P00010000 | 2024-05-07 3:55PM EDT | 2026-04-17 | 4.50 | 3.35 | 4.85 | 0.00 | - | 4 | 41 | 55.76% |
© 2024 Yahoo. All rights reserved.