US Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117C00005000 | 2023-09-07 10:10AM EDT | 5.00 | 13.42 | 11.55 | 12.00 | 0.00 | - | 2 | 7 | 0.00% |
| JETS250117C00008000 | 2024-04-16 11:27AM EDT | 8.00 | 11.17 | 11.90 | 13.10 | 0.00 | - | 1 | 5 | 118.56% |
| JETS250117C00009000 | 2024-05-15 10:26AM EDT | 9.00 | 12.13 | 10.30 | 12.00 | 0.00 | - | 5 | 6 | 88.48% |
| JETS250117C00010000 | 2024-04-01 12:29PM EDT | 10.00 | 11.15 | 9.40 | 10.35 | 0.00 | - | 1 | 117 | 62.79% |
| JETS250117C00011000 | 2024-06-17 12:54PM EDT | 11.00 | 8.40 | 6.60 | 9.95 | 0.00 | - | 1 | 11 | 99.17% |
| JETS250117C00012000 | 2024-06-24 2:00PM EDT | 12.00 | 7.77 | 7.40 | 7.95 | 0.00 | - | 25 | 310 | 52.34% |
| JETS250117C00013000 | 2024-06-24 1:37PM EDT | 13.00 | 6.79 | 6.20 | 7.00 | 0.00 | - | 73 | 361 | 47.66% |
| JETS250117C00014000 | 2024-06-25 10:13AM EDT | 14.00 | 5.80 | 5.55 | 5.85 | 0.00 | - | 163 | 442 | 34.67% |
| JETS250117C00015000 | 2024-06-24 11:20AM EDT | 15.00 | 5.00 | 4.35 | 5.20 | 0.00 | - | 1 | 221 | 41.02% |
| JETS250117C00016000 | 2024-06-28 2:04PM EDT | 16.00 | 3.81 | 2.30 | 4.00 | -0.25 | -6.16% | 5 | 375 | 28.71% |
| JETS250117C00017000 | 2024-06-27 3:40PM EDT | 17.00 | 3.05 | 2.85 | 3.35 | 0.00 | - | 2 | 2,595 | 31.25% |
| JETS250117C00018000 | 2024-06-24 3:57PM EDT | 18.00 | 2.42 | 1.95 | 2.44 | 0.00 | - | 78 | 2,642 | 26.15% |
| JETS250117C00019000 | 2024-06-28 10:24AM EDT | 19.00 | 1.63 | 1.67 | 1.82 | +0.10 | +6.54% | 5 | 1,314 | 25.54% |
| JETS250117C00020000 | 2024-06-27 3:15PM EDT | 20.00 | 1.13 | 1.13 | 1.22 | 0.00 | - | 12 | 2,323 | 23.49% |
| JETS250117C00021000 | 2024-06-27 2:24PM EDT | 21.00 | 0.71 | 0.73 | 0.82 | 0.00 | - | 2 | 2,058 | 23.00% |
| JETS250117C00022000 | 2024-06-27 3:22PM EDT | 22.00 | 0.45 | 0.44 | 0.55 | -0.01 | -2.17% | 5 | 411 | 23.05% |
| JETS250117C00023000 | 2024-06-27 3:07PM EDT | 23.00 | 0.29 | 0.26 | 0.36 | 0.00 | - | 31 | 392 | 23.10% |
| JETS250117C00024000 | 2024-06-28 1:51PM EDT | 24.00 | 0.16 | 0.14 | 0.23 | -0.05 | -23.81% | 6 | 565 | 23.15% |
| JETS250117C00025000 | 2024-06-28 1:44PM EDT | 25.00 | 0.12 | 0.08 | 0.14 | +0.01 | +9.09% | 3 | 1,326 | 23.05% |
| JETS250117C00026000 | 2024-06-17 12:22PM EDT | 26.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 252 | 54.98% |
| JETS250117C00027000 | 2024-06-18 11:34AM EDT | 27.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 2 | 144 | 31.49% |
| JETS250117C00028000 | 2024-05-29 12:52PM EDT | 28.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 284 | 34.38% |
| JETS250117C00030000 | 2024-06-25 3:50PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 1,109 | 30.66% |
| JETS250117C00035000 | 2024-03-06 10:35AM EDT | 35.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 421 | 48.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117P00005000 | 2024-05-29 12:02PM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 35 | 95.31% |
| JETS250117P00008000 | 2024-05-31 3:33PM EDT | 8.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 807 | 66.02% |
| JETS250117P00009000 | 2024-02-27 10:49AM EDT | 9.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 28 | 28 | 62.70% |
| JETS250117P00010000 | 2024-01-12 4:00PM EDT | 10.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 9 | 46 | 58.79% |
| JETS250117P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 10 | 41 | 58.01% |
| JETS250117P00012000 | 2024-06-27 2:49PM EDT | 12.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 71 | 61.62% |
| JETS250117P00013000 | 2024-05-09 11:16AM EDT | 13.00 | 0.15 | 0.05 | 0.32 | 0.00 | - | 1 | 390 | 46.83% |
| JETS250117P00014000 | 2024-06-28 11:34AM EDT | 14.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 1 | 287 | 33.20% |
| JETS250117P00015000 | 2024-06-26 11:21AM EDT | 15.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 1 | 30,628 | 31.15% |
| JETS250117P00016000 | 2024-06-28 3:22PM EDT | 16.00 | 0.33 | 0.28 | 0.35 | +0.02 | +6.45% | 3 | 1,064 | 29.05% |
| JETS250117P00017000 | 2024-06-28 3:15PM EDT | 17.00 | 0.54 | 0.49 | 0.51 | +0.02 | +3.85% | 50,429 | 26,175 | 27.10% |
| JETS250117P00018000 | 2024-06-24 10:08AM EDT | 18.00 | 0.75 | 0.68 | 0.77 | +0.05 | +7.14% | 1 | 8,274 | 25.98% |
| JETS250117P00019000 | 2024-06-28 3:15PM EDT | 19.00 | 1.14 | 1.02 | 1.14 | +0.03 | +2.70% | 2 | 1,841 | 25.20% |
| JETS250117P00020000 | 2024-06-27 12:02PM EDT | 20.00 | 1.59 | 1.46 | 1.76 | 0.00 | - | 3 | 14,449 | 26.91% |
| JETS250117P00021000 | 2024-06-24 3:08PM EDT | 21.00 | 1.89 | 2.01 | 2.23 | 0.00 | - | 1 | 532 | 24.24% |
| JETS250117P00022000 | 2024-06-05 12:33PM EDT | 22.00 | 2.62 | 2.42 | 3.15 | 0.00 | - | 50 | 84 | 28.08% |
| JETS250117P00023000 | 2024-06-27 2:49PM EDT | 23.00 | 3.57 | 3.45 | 4.10 | 0.00 | - | 10 | 94 | 31.71% |
| JETS250117P00024000 | 2024-03-27 3:44PM EDT | 24.00 | 3.45 | 3.95 | 4.20 | 0.00 | - | 1 | 53 | 0.00% |
| JETS250117P00025000 | 2024-03-28 12:11PM EDT | 25.00 | 4.08 | 4.75 | 5.00 | 0.00 | - | 4 | 80 | 0.00% |
| JETS250117P00026000 | 2024-06-14 10:38AM EDT | 26.00 | 6.85 | 5.70 | 6.45 | 0.00 | - | 3 | 194 | 24.41% |
| JETS250117P00027000 | 2024-06-06 9:55AM EDT | 27.00 | 6.75 | 7.20 | 9.45 | 0.00 | - | 10 | 9 | 51.12% |
| JETS250117P00028000 | 2024-06-13 11:04AM EDT | 28.00 | 8.45 | 8.15 | 9.00 | 0.00 | - | 50 | 0 | 46.88% |
| JETS250117P00030000 | 2024-06-24 11:46AM EDT | 30.00 | 10.20 | 8.45 | 12.45 | 0.00 | - | 1 | 11 | 82.23% |
| JETS250117P00035000 | 2023-09-26 3:05PM EDT | 35.00 | 18.12 | 19.75 | 20.20 | 0.00 | - | 1 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.