JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00006000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.05 | -0.07 | -50.00% | 690 | 3,807 | 20.31% |
| JBLU240524C00006000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.21 | -0.09 | -34.62% | 280 | 896 | 53.13% |
| JBLU240531C00006000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 0.28 | 0.22 | 0.29 | -0.01 | -3.45% | 32 | 1,228 | 55.47% |
| JBLU240607C00006000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.35 | 0.28 | 0.35 | 0.00 | - | 3 | 347 | 50.00% |
| JBLU240614C00006000 | 2024-05-17 1:47PM EDT | 2024-06-14 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 6 | 96 | 52.34% |
| JBLU240621C00006000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.44 | 0.00 | - | 35 | 7,781 | 54.30% |
| JBLU240628C00006000 | 2024-05-15 11:40AM EDT | 2024-06-28 | 0.51 | 0.05 | 1.35 | 0.00 | - | 102 | 138 | 82.81% |
| JBLU240920C00006000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 0.90 | 0.66 | 0.91 | +0.02 | +2.27% | 52 | 1,062 | 54.20% |
| JBLU241220C00006000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.14 | 0.82 | 1.26 | -0.07 | -5.79% | 20 | 1,218 | 55.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00006000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 896 | 4,927 | 20.31% |
| JBLU240524P00006000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | 0.00 | - | 502 | 302 | 44.53% |
| JBLU240531P00006000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.18 | 0.19 | 0.22 | -0.01 | -5.26% | 26 | 434 | 49.22% |
| JBLU240607P00006000 | 2024-05-17 1:54PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.28 | -0.01 | -4.17% | 81 | 362 | 50.78% |
| JBLU240614P00006000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 0.28 | 0.26 | 0.39 | +0.04 | +16.67% | 7 | 14 | 50.98% |
| JBLU240621P00006000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.33 | 0.35 | 0.36 | +0.01 | +3.13% | 141 | 5,524 | 50.39% |
| JBLU240920P00006000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 0.74 | 0.75 | 0.77 | +0.02 | +2.78% | 20 | 1,021 | 55.27% |
| JBLU241220P00006000 | 2024-05-16 1:03PM EDT | 2024-12-20 | 0.89 | 0.91 | 0.99 | 0.00 | - | 2 | 3,715 | 52.64% |
© 2024 Yahoo. All rights reserved.