JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00005000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 0.98 | 0.94 | 1.28 | -0.15 | -13.27% | 48 | 118 | 337.50% |
| JBLU240524C00005000 | 2024-05-17 11:34AM EDT | 2024-05-24 | 1.15 | 0.96 | 1.39 | +0.85 | +283.33% | 6 | 8 | 150.78% |
| JBLU240531C00005000 | 2024-05-14 11:08AM EDT | 2024-05-31 | 1.44 | 0.00 | 3.20 | 0.00 | - | 4 | 22 | 225.39% |
| JBLU240614C00005000 | 2024-05-14 10:26AM EDT | 2024-06-14 | 1.50 | 0.80 | 1.48 | 0.00 | - | 1 | 1 | 70.70% |
| JBLU240621C00005000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 1.15 | 1.06 | 1.18 | +0.02 | +1.77% | 3 | 4,306 | 58.59% |
| JBLU240920C00005000 | 2024-05-17 1:28PM EDT | 2024-09-20 | 1.09 | 1.44 | 1.55 | -0.43 | -28.29% | 1 | 127 | 68.36% |
| JBLU241220C00005000 | 2024-05-16 11:52AM EDT | 2024-12-20 | 1.76 | 1.50 | 1.94 | 0.00 | - | 3 | 35 | 66.99% |
| JBLU250117C00005000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 1.85 | 1.69 | 1.80 | +0.01 | +0.54% | 215 | 10,970 | 64.65% |
| JBLU250718C00005000 | 2024-05-07 10:03AM EDT | 2025-07-18 | 1.87 | 0.00 | 2.84 | 0.00 | - | 20 | 281 | 100.78% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 2.07 | 1.94 | 2.78 | 0.00 | - | 16 | 360 | 66.50% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 2.02 | 2.09 | 2.75 | 0.00 | - | 7 | 664 | 67.38% |
| JBLU260417C00005000 | 2024-05-16 1:26PM EDT | 2026-04-17 | 2.50 | 2.15 | 2.81 | 0.00 | - | 20 | 451 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00005000 | 2024-05-17 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 608 | 187.50% |
| JBLU240524P00005000 | 2024-05-14 9:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 65.63% |
| JBLU240531P00005000 | 2024-05-14 10:10AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 78.13% |
| JBLU240607P00005000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 178 | 159.77% |
| JBLU240614P00005000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 44 | 181 | 78.13% |
| JBLU240621P00005000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 114 | 12,796 | 53.52% |
| JBLU240920P00005000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 0.31 | 0.34 | 0.36 | +0.05 | +19.23% | 2 | 6,861 | 58.98% |
| JBLU241220P00005000 | 2024-05-17 1:08PM EDT | 2024-12-20 | 0.47 | 0.49 | 0.52 | 0.00 | - | 1,500 | 180 | 55.47% |
| JBLU250117P00005000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 0.54 | 0.53 | 0.56 | +0.05 | +10.20% | 11 | 30,860 | 54.69% |
| JBLU250718P00005000 | 2024-05-16 10:53AM EDT | 2025-07-18 | 0.79 | 0.75 | 1.07 | 0.00 | - | 4 | 2,025 | 58.50% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 1.05 | 0.90 | 2.52 | 0.00 | - | 10 | 500 | 82.62% |
| JBLU260116P00005000 | 2024-05-09 2:17PM EDT | 2026-01-16 | 1.01 | 0.91 | 1.12 | 0.00 | - | 10 | 250 | 53.08% |
| JBLU260417P00005000 | 2024-05-17 12:26PM EDT | 2026-04-17 | 0.98 | 0.54 | 1.66 | -0.15 | -13.27% | 40 | 177 | 52.64% |
© 2024 Yahoo. All rights reserved.