JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 1.89 | 1.79 | 1.84 | 0.00 | - | 10 | 15 | 196.88% |
| JBLU240517C00004000 | 2024-05-07 11:05AM EDT | 2024-05-17 | 1.75 | 1.57 | 2.21 | -1.60 | -47.76% | 2 | 6 | 182.81% |
| JBLU240607C00004000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 1.85 | 1.80 | 1.90 | +0.07 | +3.93% | 1 | 1 | 91.41% |
| JBLU240621C00004000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 1.90 | 0.82 | 1.93 | 0.00 | - | 6 | 686 | 100.39% |
| JBLU240920C00004000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 2.10 | 2.01 | 2.21 | 0.00 | - | 5 | 74 | 81.25% |
| JBLU241220C00004000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 2.22 | 1.41 | 2.25 | 0.00 | - | 1 | 7 | 75.00% |
| JBLU250117C00004000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 2.31 | 2.08 | 2.30 | 0.00 | - | 4 | 1,203 | 66.02% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 2025-07-18 | 2.49 | 2.48 | 2.59 | 0.00 | - | 50 | 861 | 70.80% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 2.89 | 2.65 | 3.65 | 0.00 | - | 1 | 51 | 91.41% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.96 | 2.28 | 2.83 | 0.00 | - | 1 | 189 | 60.45% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 2.85 | 2.81 | 4.60 | 0.00 | - | 1 | 166 | 110.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 162.50% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 32 | 167.19% |
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 207.03% |
| JBLU240621P00004000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 7,822 | 50.00% |
| JBLU240920P00004000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.14 | 0.00 | - | 200 | 561 | 58.20% |
| JBLU241220P00004000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 0.30 | 0.24 | 0.28 | 0.00 | - | - | 334 | 58.40% |
| JBLU250117P00004000 | 2024-05-06 2:19PM EDT | 2025-01-17 | 0.28 | 0.28 | 0.31 | 0.00 | - | 5,004 | 6,571 | 58.11% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 2025-07-18 | 0.50 | 0.00 | 0.51 | 0.00 | - | 40 | 129 | 57.72% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.65 | 0.00 | - | 5 | 13 | 56.74% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 0.56 | 0.45 | 0.69 | 0.00 | - | 1 | 5,174 | 51.47% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 2026-04-17 | 0.73 | 0.68 | 0.93 | 0.00 | - | 3 | 20 | 58.69% |
© 2024 Yahoo. All rights reserved.