UK markets open in 5 hours 55 minutes
NIKKEI 225
37,973.74 -486.34 (-1.26%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,805.61 -1,790.12 (-3.34%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426C00010000 | 2024-04-22 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 173 | 300.00% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 156.25% |
| JBLU240510C00010000 | 2024-04-22 3:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 110 | 134.38% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 239 | 110.94% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 110.94% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.29 | 0.00 | - | 50 | 55 | 128.52% |
| JBLU240621C00010000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 3,501 | 4,173 | 70.31% |
| JBLU240920C00010000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 30 | 761 | 53.52% |
| JBLU250117C00010000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 162 | 8,982 | 54.49% |
| JBLU250718C00010000 | 2024-04-24 10:56AM EDT | 2025-07-18 | 0.52 | 0.48 | 0.51 | -0.03 | -5.45% | 61 | 546 | 55.13% |
| JBLU251219C00010000 | 2024-04-23 2:36PM EDT | 2025-12-19 | 0.77 | 0.68 | 0.75 | -0.11 | -12.50% | 2 | 365 | 55.66% |
| JBLU260116C00010000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.75 | -0.07 | -8.54% | 8 | 1,035 | 54.79% |
| JBLU260417C00010000 | 2024-04-24 10:01AM EDT | 2026-04-17 | 0.91 | 0.88 | 0.97 | -0.12 | -11.65% | 60 | 566 | 57.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426P00010000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 3.90 | 4.05 | 4.85 | +0.20 | +5.41% | 1 | 1 | 732.81% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 2024-06-21 | 2.70 | 3.25 | 4.30 | 0.00 | - | 20 | 0 | 114.06% |
| JBLU240920P00010000 | 2024-03-28 1:29PM EDT | 2024-09-20 | 2.80 | 3.05 | 4.30 | 0.00 | - | 6 | 7 | 71.09% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 4.05 | 4.05 | 5.50 | +0.70 | +20.90% | 24 | 597 | 82.03% |
| JBLU250718P00010000 | 2024-04-15 3:17PM EDT | 2025-07-18 | 3.70 | 4.15 | 4.25 | 0.00 | - | 71 | 185 | 37.89% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 2025-12-19 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 3.56 | 2.42 | 4.50 | 0.00 | - | 1 | 84 | 43.31% |
| JBLU260417P00010000 | 2024-04-23 9:33AM EDT | 2026-04-17 | 4.20 | 4.30 | 4.90 | 0.00 | - | 5 | 41 | 54.00% |
© 2024 Yahoo. All rights reserved.