US Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920C00010000 | 2024-04-10 10:47AM EDT | 10.00 | 10.47 | 10.15 | 10.70 | 0.00 | - | - | 1 | 141.11% |
| JETS240920C00011000 | 2024-04-10 1:29PM EDT | 11.00 | 9.15 | 9.10 | 9.70 | 0.00 | - | - | 0 | 123.93% |
| JETS240920C00014000 | 2024-04-16 2:16PM EDT | 14.00 | 5.45 | 6.95 | 7.05 | 0.00 | - | 55 | 61 | 109.62% |
| JETS240920C00015000 | 2024-04-22 1:39PM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JETS240920C00016000 | 2024-06-27 1:57PM EDT | 16.00 | 3.70 | 3.60 | 4.55 | 0.00 | - | 1 | 227 | 66.89% |
| JETS240920C00017000 | 2024-06-27 2:24PM EDT | 17.00 | 2.73 | 1.00 | 2.85 | 0.00 | - | 1 | 204 | 28.81% |
| JETS240920C00018000 | 2024-06-18 1:50PM EDT | 18.00 | 2.04 | 1.86 | 2.01 | 0.00 | - | 2 | 292 | 26.66% |
| JETS240920C00019000 | 2024-06-26 2:09PM EDT | 19.00 | 1.22 | 1.17 | 1.30 | +0.15 | +14.02% | 25 | 407 | 25.24% |
| JETS240920C00020000 | 2024-06-28 3:48PM EDT | 20.00 | 0.67 | 0.63 | 0.75 | +0.12 | +21.82% | 30 | 8,490 | 23.98% |
| JETS240920C00021000 | 2024-06-27 1:33PM EDT | 21.00 | 0.31 | 0.30 | 0.38 | 0.00 | - | 3 | 286 | 23.05% |
| JETS240920C00022000 | 2024-06-26 12:59PM EDT | 22.00 | 0.12 | 0.13 | 0.19 | 0.00 | - | 3 | 2,313 | 23.24% |
| JETS240920C00023000 | 2024-06-26 1:07PM EDT | 23.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 11 | 216 | 23.54% |
| JETS240920C00024000 | 2024-06-14 10:54AM EDT | 24.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 30 | 396 | 28.81% |
| JETS240920C00025000 | 2024-06-10 11:53AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 26.17% |
| JETS240920C00026000 | 2024-06-06 9:32AM EDT | 26.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 55 | 34.57% |
| JETS240920C00027000 | 2024-04-25 9:30AM EDT | 27.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 5 | 5 | 49.51% |
| JETS240920C00028000 | 2024-03-08 4:41PM EDT | 28.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 54.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920P00011000 | 2024-01-31 11:13AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JETS240920P00012000 | 2024-05-28 2:25PM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 63.28% |
| JETS240920P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 50 | 130 | 55.47% |
| JETS240920P00014000 | 2024-06-25 9:56AM EDT | 14.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 3 | 267 | 49.02% |
| JETS240920P00015000 | 2024-06-14 11:07AM EDT | 15.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 70 | 201 | 58.59% |
| JETS240920P00016000 | 2024-06-20 2:50PM EDT | 16.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 50 | 359 | 31.84% |
| JETS240920P00017000 | 2024-06-28 10:57AM EDT | 17.00 | 0.19 | 0.14 | 0.19 | +0.01 | +5.56% | 10 | 797 | 28.81% |
| JETS240920P00018000 | 2024-06-26 9:30AM EDT | 18.00 | 0.43 | 0.28 | 0.36 | 0.00 | - | 1 | 27,832 | 27.05% |
| JETS240920P00019000 | 2024-06-28 2:59PM EDT | 19.00 | 0.60 | 0.55 | 0.64 | -0.08 | -11.76% | 20 | 26,661 | 25.24% |
| JETS240920P00020000 | 2024-06-28 11:13AM EDT | 20.00 | 1.08 | 1.00 | 1.11 | +0.05 | +4.85% | 66 | 8,660 | 24.51% |
| JETS240920P00021000 | 2024-06-26 11:46AM EDT | 21.00 | 1.78 | 1.55 | 1.97 | 0.00 | - | 5 | 1,360 | 30.42% |
| JETS240920P00022000 | 2024-06-26 9:30AM EDT | 22.00 | 2.79 | 2.36 | 2.78 | 0.00 | - | 1 | 1,868 | 32.32% |
| JETS240920P00023000 | 2024-06-24 2:51PM EDT | 23.00 | 3.20 | 2.27 | 5.55 | 0.00 | - | 1 | 2,944 | 90.04% |
| JETS240920P00024000 | 2024-06-20 3:44PM EDT | 24.00 | 4.40 | 3.30 | 5.80 | 0.00 | - | 2 | 1,802 | 76.51% |
| JETS240920P00025000 | 2024-06-20 3:24PM EDT | 25.00 | 5.40 | 4.80 | 6.95 | 0.00 | - | 21 | 516 | 53.61% |
| JETS240920P00026000 | 2024-06-20 3:17PM EDT | 26.00 | 6.35 | 6.20 | 8.00 | 0.00 | - | 93 | 19 | 66.85% |
| JETS240920P00027000 | 2024-06-13 11:10AM EDT | 27.00 | 7.45 | 7.20 | 9.40 | 0.00 | - | 114 | 0 | 78.61% |
| JETS240920P00028000 | 2024-06-13 11:08AM EDT | 28.00 | 8.45 | 7.10 | 10.50 | 0.00 | - | 64 | 0 | 64.80% |
| JETS240920P00030000 | 2024-06-13 11:01AM EDT | 30.00 | 10.40 | 8.35 | 12.20 | 0.00 | - | 9 | 0 | 120.61% |
© 2024 Yahoo. All rights reserved.