JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00005500 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.52 | 0.47 | 0.76 | -0.08 | -13.33% | 45 | 344 | 215.63% |
| JBLU240524C00005500 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.67 | 0.51 | 1.93 | +0.02 | +3.08% | 1 | 363 | 273.44% |
| JBLU240531C00005500 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.65 | 0.51 | 0.72 | +0.03 | +4.84% | 14 | 111 | 55.86% |
| JBLU240607C00005500 | 2024-05-15 9:43AM EDT | 2024-06-07 | 0.90 | 0.41 | 1.08 | 0.00 | - | 5 | 57 | 74.61% |
| JBLU240614C00005500 | 2024-05-03 2:41PM EDT | 2024-06-14 | 0.55 | 0.00 | 1.13 | 0.00 | - | 2 | 2 | 129.10% |
| JBLU240621C00005500 | 2024-05-17 1:18PM EDT | 2024-06-21 | 0.74 | 0.69 | 0.74 | -0.06 | -7.50% | 6 | 836 | 53.52% |
| JBLU250117C00005500 | 2024-05-15 10:41AM EDT | 2025-01-17 | 1.51 | 1.38 | 1.50 | 0.00 | - | 1 | 1,571 | 61.52% |
| JBLU250718C00005500 | 2024-05-14 3:24PM EDT | 2025-07-18 | 2.10 | 1.48 | 2.05 | 0.00 | - | 2 | 857 | 60.45% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 1.30 | 2.92 | 0.00 | - | 1 | 80 | 64.65% |
| JBLU260116C00005500 | 2024-05-14 9:41AM EDT | 2026-01-16 | 2.35 | 2.06 | 2.40 | 0.00 | - | 9 | 130 | 67.58% |
| JBLU260417C00005500 | 2024-05-15 3:02PM EDT | 2026-04-17 | 2.15 | 1.55 | 2.98 | 0.00 | - | 1 | 31 | 64.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00005500 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 36 | 2,802 | 100.00% |
| JBLU240524P00005500 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 115 | 438 | 53.13% |
| JBLU240531P00005500 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 43 | 662 | 51.56% |
| JBLU240607P00005500 | 2024-05-16 1:50PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.12 | 0.00 | - | 1 | 170 | 51.17% |
| JBLU240614P00005500 | 2024-05-15 3:18PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 85 | 47.66% |
| JBLU240621P00005500 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 133 | 3,652 | 52.73% |
| JBLU240628P00005500 | 2024-05-16 11:39AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.27 | 0.00 | - | 3 | 15 | 62.70% |
| JBLU250117P00005500 | 2024-05-17 11:01AM EDT | 2025-01-17 | 0.72 | 0.72 | 0.77 | +0.01 | +1.41% | 4 | 3,672 | 52.93% |
| JBLU250718P00005500 | 2024-05-14 1:00PM EDT | 2025-07-18 | 0.91 | 0.00 | 2.33 | 0.00 | - | 15 | 361 | 57.91% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.00 | 1.72 | 0.00 | - | 1 | 28 | 56.84% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.13 | 2.43 | 0.00 | - | 1 | 17 | 71.00% |
| JBLU260417P00005500 | 2024-05-17 9:41AM EDT | 2026-04-17 | 1.23 | 0.74 | 1.42 | -0.15 | -10.87% | 1 | 34 | 53.81% |
© 2024 Yahoo. All rights reserved.