JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00007000 | 2024-05-17 11:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,225 | 150.00% |
| JBLU240524C00007000 | 2024-05-17 2:18PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 915 | 71.09% |
| JBLU240531C00007000 | 2024-05-17 12:23PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 210 | 56.25% |
| JBLU240607C00007000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 371 | 54.69% |
| JBLU240614C00007000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 7 | 163 | 54.69% |
| JBLU240621C00007000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 787 | 10,191 | 53.52% |
| JBLU240628C00007000 | 2024-05-17 10:12AM EDT | 2024-06-28 | 0.18 | 0.14 | 0.17 | +0.02 | +12.50% | 7 | 193 | 55.47% |
| JBLU240920C00007000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.54 | +0.04 | +8.33% | 29 | 2,337 | 60.84% |
| JBLU241220C00007000 | 2024-05-15 2:33PM EDT | 2024-12-20 | 0.69 | 0.72 | 0.78 | 0.00 | - | 16 | 340 | 58.69% |
| JBLU250117C00007000 | 2024-05-17 1:26PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.84 | 0.00 | - | 26 | 15,660 | 58.59% |
| JBLU250718C00007000 | 2024-05-17 3:17PM EDT | 2025-07-18 | 1.22 | 0.98 | 1.81 | +0.02 | +1.67% | 10 | 407 | 66.70% |
| JBLU251219C00007000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 1.53 | 1.34 | 1.54 | +0.07 | +4.79% | 10 | 1,825 | 58.69% |
| JBLU260116C00007000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 1.58 | 1.43 | 1.56 | 0.00 | - | 5 | 918 | 59.08% |
| JBLU260417C00007000 | 2024-05-15 12:08PM EDT | 2026-04-17 | 1.74 | 1.46 | 2.08 | 0.00 | - | 36 | 336 | 63.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00007000 | 2024-05-17 3:35PM EDT | 2024-05-17 | 0.93 | 0.62 | 1.99 | +0.05 | +5.68% | 36 | 394 | 535.94% |
| JBLU240524P00007000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 0.94 | 0.92 | 1.10 | +0.29 | +44.62% | 11 | 20 | 85.94% |
| JBLU240531P00007000 | 2024-05-16 2:42PM EDT | 2024-05-31 | 0.92 | 0.90 | 1.06 | 0.00 | - | 1 | 56 | 78.91% |
| JBLU240607P00007000 | 2024-05-14 2:36PM EDT | 2024-06-07 | 0.74 | 0.48 | 1.14 | 0.00 | - | 2 | 2 | 82.81% |
| JBLU240614P00007000 | 2024-05-15 9:41AM EDT | 2024-06-14 | 0.80 | 0.00 | 1.73 | 0.00 | - | 2 | 2 | 163.87% |
| JBLU240621P00007000 | 2024-05-14 12:01PM EDT | 2024-06-21 | 0.75 | 0.86 | 1.18 | 0.00 | - | 16 | 14,929 | 71.09% |
| JBLU240920P00007000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 1.33 | 1.31 | 1.38 | +0.02 | +1.53% | 315 | 5,285 | 50.59% |
| JBLU241220P00007000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 1.27 | 1.45 | 1.68 | 0.00 | - | 4 | 35 | 50.88% |
| JBLU250117P00007000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 1.37 | 1.52 | 1.58 | 0.00 | - | 3 | 8,171 | 48.63% |
| JBLU250718P00007000 | 2024-05-14 11:09AM EDT | 2025-07-18 | 1.64 | 0.59 | 2.20 | 0.00 | - | 4 | 440 | 60.74% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 0.00 | 2.39 | 0.00 | - | 5 | 652 | 58.40% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.13 | 1.84 | 2.61 | 0.00 | - | 10 | 282 | 51.66% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 0.97 | 2.51 | 0.00 | - | 2 | 204 | 56.84% |
© 2024 Yahoo. All rights reserved.