JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00004500 | 2024-05-17 12:02PM EDT | 2024-05-17 | 1.65 | 1.41 | 1.59 | +0.12 | +7.84% | 16 | 3 | 425.00% |
| JBLU240524C00004500 | 2024-05-10 10:07AM EDT | 2024-05-24 | 1.80 | 1.23 | 2.28 | 0.00 | - | 1 | 3 | 242.19% |
| JBLU240621C00004500 | 2024-05-17 1:10PM EDT | 2024-06-21 | 1.66 | 1.46 | 1.73 | -0.18 | -9.78% | 1 | 212 | 72.66% |
| JBLU250117C00004500 | 2024-05-15 3:53PM EDT | 2025-01-17 | 2.11 | 2.02 | 2.74 | 0.00 | - | 1 | 57 | 88.48% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 2025-07-18 | 3.00 | 0.00 | 2.54 | 0.00 | - | 3 | 14 | 75.39% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 2025-12-19 | 3.67 | 0.16 | 3.55 | 0.00 | - | 3 | 119 | 111.33% |
| JBLU260116C00004500 | 2024-05-14 10:12AM EDT | 2026-01-16 | 3.00 | 0.00 | 3.70 | 0.00 | - | 5 | 9 | 116.21% |
| JBLU260417C00004500 | 2024-05-14 10:29AM EDT | 2026-04-17 | 3.10 | 1.28 | 3.70 | 0.00 | - | 5 | 49 | 56.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00004500 | 2024-05-14 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 275.00% |
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.39 | 0.00 | - | 60 | 301 | 232.81% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 313 | 227.34% |
| JBLU240607P00004500 | 2024-05-09 2:15PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.50 | 0.00 | - | 66 | 294 | 155.86% |
| JBLU240614P00004500 | 2024-05-16 11:11AM EDT | 2024-06-14 | 0.02 | 0.00 | 1.30 | 0.00 | - | 100 | 203 | 220.31% |
| JBLU240621P00004500 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 60 | 3,123 | 57.81% |
| JBLU240628P00004500 | 2024-05-10 12:27PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 80 | 91.02% |
| JBLU250117P00004500 | 2024-05-03 2:54PM EDT | 2025-01-17 | 0.44 | 0.37 | 0.40 | 0.00 | - | 10 | 503 | 56.84% |
| JBLU250718P00004500 | 2024-05-08 9:31AM EDT | 2025-07-18 | 0.65 | 0.39 | 2.29 | 0.00 | - | 1 | 1,179 | 93.07% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 2025-12-19 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 51.17% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 2026-01-16 | 0.87 | 0.72 | 0.82 | 0.00 | - | 4,000 | 4,921 | 53.22% |
| JBLU260417P00004500 | 2024-05-09 3:56PM EDT | 2026-04-17 | 0.91 | 0.52 | 1.11 | 0.00 | - | 5 | 5 | 51.47% |
© 2024 Yahoo. All rights reserved.