UK markets open in 55 minutes
NIKKEI 225
38,761.66 +525.59 (+1.37%) HANG SENG
18,505.68 -72.62 (-0.39%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,330.50 -0.70 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,728.00 -456.75 (-0.89%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00005500 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| JBLU240517C00005500 | 2024-05-06 11:22AM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JBLU240524C00005500 | 2024-05-06 2:59PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240531C00005500 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240607C00005500 | 2024-05-06 10:16AM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JBLU240614C00005500 | 2024-05-03 2:41PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240621C00005500 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JBLU250117C00005500 | 2024-05-06 12:04PM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 2025-07-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005500 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| JBLU240517P00005500 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
| JBLU240524P00005500 | 2024-05-06 2:01PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JBLU240531P00005500 | 2024-05-06 1:07PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| JBLU240607P00005500 | 2024-05-03 1:16PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JBLU240614P00005500 | 2024-05-06 10:13AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBLU240621P00005500 | 2024-05-06 10:43AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 2026-04-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.