UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.75 +1.30 (+1.66%) GOLD FUTURES
2,332.60 -16.50 (-0.70%) DOW
38,700.51 +111.35 (+0.29%) Bitcoin GBP
52,014.32 -436.25 (-0.83%)
US Global Jets ETF (JETS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621C00007000 | 2023-10-30 10:48AM EDT | 7.00 | 8.00 | 9.45 | 9.90 | 0.00 | - | - | 7 | 0.00% |
| JETS240621C00009000 | 2024-02-13 1:31PM EDT | 9.00 | 10.60 | 10.40 | 10.60 | 0.00 | - | 10 | 5 | 321.88% |
| JETS240621C00010000 | 2024-03-13 10:50AM EDT | 10.00 | 9.65 | 8.70 | 9.65 | 0.00 | - | 2 | 5 | 326.56% |
| JETS240621C00011000 | 2023-12-15 1:02PM EDT | 11.00 | 8.40 | 7.30 | 7.75 | 0.00 | - | 1 | 42 | 0.00% |
| JETS240621C00012000 | 2023-12-18 12:57PM EDT | 12.00 | 7.11 | 6.00 | 6.70 | 0.00 | - | 1 | 24 | 0.00% |
| JETS240621C00013000 | 2024-02-01 11:32AM EDT | 13.00 | 5.95 | 6.75 | 7.60 | 0.00 | - | 8 | 341 | 365.63% |
| JETS240621C00014000 | 2024-03-08 12:47PM EDT | 14.00 | 6.23 | 6.15 | 6.25 | 0.00 | - | 1 | 40 | 322.27% |
| JETS240621C00015000 | 2024-06-12 10:27AM EDT | 15.00 | 5.20 | 4.45 | 5.55 | 0.00 | - | 1 | 58 | 238.67% |
| JETS240621C00016000 | 2024-05-24 3:53PM EDT | 16.00 | 3.39 | 3.50 | 3.65 | 0.00 | - | 1 | 164 | 81.25% |
| JETS240621C00017000 | 2024-06-17 12:16PM EDT | 17.00 | 2.51 | 2.45 | 2.58 | -0.47 | -15.77% | 5 | 2,104 | 63.28% |
| JETS240621C00018000 | 2024-06-17 11:11AM EDT | 18.00 | 1.42 | 1.50 | 1.70 | -0.02 | -1.39% | 1 | 1,992 | 72.27% |
| JETS240621C00018500 | 2024-05-31 2:18PM EDT | 18.50 | 1.50 | 1.01 | 1.08 | 0.00 | - | 3 | 3 | 29.69% |
| JETS240621C00019000 | 2024-06-17 12:00PM EDT | 19.00 | 0.52 | 0.56 | 0.79 | +0.05 | +10.64% | 8 | 3,021 | 50.39% |
| JETS240621C00019500 | 2024-06-17 12:28PM EDT | 19.50 | 0.18 | 0.18 | 0.22 | -0.03 | -14.29% | 19 | 854 | 20.31% |
| JETS240621C00020000 | 2024-06-17 12:25PM EDT | 20.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 61 | 12,718 | 21.09% |
| JETS240621C00020500 | 2024-06-17 9:48AM EDT | 20.50 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 20 | 1,421 | 49.81% |
| JETS240621C00021000 | 2024-06-17 12:25PM EDT | 21.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 195 | 5,632 | 46.48% |
| JETS240621C00021500 | 2024-06-11 9:44AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 42.19% |
| JETS240621C00022000 | 2024-06-14 11:28AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 3,390 | 58.59% |
| JETS240621C00023000 | 2024-06-14 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,245 | 59.38% |
| JETS240621C00023500 | 2024-06-10 9:45AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| JETS240621C00024000 | 2024-06-14 10:29AM EDT | 24.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 2,084 | 107.81% |
| JETS240621C00024500 | 2024-06-04 9:44AM EDT | 24.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 32 | 32 | 127.73% |
| JETS240621C00025000 | 2024-06-11 2:25PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 84.38% |
| JETS240621C00026000 | 2024-05-28 10:53AM EDT | 26.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 49 | 139.06% |
| JETS240621C00027000 | 2024-01-11 1:30PM EDT | 27.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 100 | 44 | 162.50% |
| JETS240621C00028000 | 2024-01-09 2:51PM EDT | 28.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 32 | 178.13% |
| JETS240621C00029000 | 2023-12-27 4:53PM EDT | 29.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 185.16% |
| JETS240621C00030000 | 2023-12-20 1:37PM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 176.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621P00002000 | 2023-11-16 12:43PM EDT | 2.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 1,006.25% |
| JETS240621P00008000 | 2023-11-16 12:43PM EDT | 8.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 414.06% |
| JETS240621P00009000 | 2024-06-11 10:40AM EDT | 9.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 379.69% |
| JETS240621P00010000 | 2024-06-11 10:40AM EDT | 10.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 30 | 334.38% |
| JETS240621P00011000 | 2024-01-10 10:30AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| JETS240621P00012000 | 2024-02-05 2:20PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 50.00% |
| JETS240621P00013000 | 2024-03-13 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 50.00% |
| JETS240621P00014000 | 2024-05-24 1:31PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,269 | 125.00% |
| JETS240621P00015000 | 2024-05-14 2:46PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,630 | 5,497 | 93.75% |
| JETS240621P00016000 | 2024-06-10 11:02AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26,225 | 75.00% |
| JETS240621P00017000 | 2024-06-14 1:45PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 7,638 | 59.38% |
| JETS240621P00018000 | 2024-06-14 3:28PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 24,473 | 47.27% |
| JETS240621P00018500 | 2024-06-17 10:49AM EDT | 18.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 109 | 37.50% |
| JETS240621P00019000 | 2024-06-17 11:38AM EDT | 19.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 132 | 26,032 | 28.91% |
| JETS240621P00019500 | 2024-06-17 12:37PM EDT | 19.50 | 0.19 | 0.16 | 0.20 | -0.12 | -38.71% | 17 | 3,186 | 25.39% |
| JETS240621P00020000 | 2024-06-17 1:04PM EDT | 20.00 | 0.48 | 0.48 | 0.52 | -0.16 | -25.00% | 16 | 28,381 | 26.37% |
| JETS240621P00020500 | 2024-06-17 12:49PM EDT | 20.50 | 1.00 | 0.96 | 1.02 | +0.22 | +28.21% | 30 | 3,141 | 41.02% |
| JETS240621P00021000 | 2024-06-14 3:42PM EDT | 21.00 | 1.62 | 1.45 | 1.54 | 0.00 | - | 5 | 3,534 | 57.81% |
| JETS240621P00022000 | 2024-06-11 3:32PM EDT | 22.00 | 2.32 | 2.45 | 2.71 | 0.00 | - | 6 | 753 | 89.84% |
| JETS240621P00022500 | 2024-06-10 11:00AM EDT | 22.50 | 2.47 | 2.94 | 3.00 | 0.00 | - | - | 6 | 71.88% |
| JETS240621P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 2 | 13,117 | 68.75% |
| JETS240621P00025000 | 2024-04-23 2:22PM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| JETS240621P00026000 | 2024-04-25 12:51PM EDT | 26.00 | 5.80 | 5.60 | 6.80 | 0.00 | - | 1 | 1 | 214.84% |
| JETS240621P00027000 | 2024-05-02 10:58AM EDT | 27.00 | 6.70 | 6.80 | 7.05 | 0.00 | - | - | 3 | 0.00% |
| JETS240621P00028000 | 2024-04-25 3:01PM EDT | 28.00 | 7.65 | 7.60 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| JETS240621P00029000 | 2024-04-25 12:50PM EDT | 29.00 | 8.80 | 8.60 | 9.80 | 0.00 | - | - | 1 | 266.80% |
| JETS240621P00030000 | 2024-03-05 11:00AM EDT | 30.00 | 10.05 | 9.35 | 9.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.