JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-03 11:31AM EDT | 0.50 | 5.31 | 4.50 | 7.10 | +0.01 | +0.19% | 4 | 121 | 25,600.00% |
| JBLU240503C00001000 | 2024-05-03 11:29AM EDT | 1.00 | 4.80 | 4.05 | 6.65 | -0.01 | -0.21% | 6 | 124 | 4,718.75% |
| JBLU240503C00001500 | 2024-05-02 1:58PM EDT | 1.50 | 5.70 | 3.25 | 6.15 | 0.00 | - | 163 | 90 | 2,950.00% |
| JBLU240503C00002000 | 2024-05-02 1:38PM EDT | 2.00 | 3.80 | 2.81 | 5.55 | 0.00 | - | 156 | 285 | 2,300.00% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 2.57 | 4.20 | 0.00 | - | 60 | 15 | 1,893.75% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 2.12 | 3.80 | 0.00 | - | - | 4 | 1,678.13% |
| JBLU240503C00004500 | 2024-05-03 12:27PM EDT | 4.50 | 1.33 | 0.69 | 2.96 | +0.13 | +10.83% | 1 | 2 | 992.19% |
| JBLU240503C00005000 | 2024-05-03 3:30PM EDT | 5.00 | 0.76 | 0.49 | 2.79 | +0.01 | +1.33% | 2 | 12 | 1,078.13% |
| JBLU240503C00005500 | 2024-05-03 3:46PM EDT | 5.50 | 0.29 | 0.24 | 1.39 | -0.01 | -3.33% | 191 | 1,170 | 556.25% |
| JBLU240503C00006000 | 2024-05-03 3:48PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 4,430 | 56.25% |
| JBLU240503C00006500 | 2024-05-03 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,805 | 118.75% |
| JBLU240503C00007000 | 2024-05-03 11:38AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 175.00% |
| JBLU240503C00007500 | 2024-05-03 1:59PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 568 | 237.50% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,599 | 275.00% |
| JBLU240503C00008500 | 2024-05-02 10:39AM EDT | 8.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 6 | 249 | 643.75% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 23 | 124 | 828.13% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 11 | 128 | 1,639.06% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 437.50% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 475.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-05-01 2:31PM EDT | 1.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 0.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 325.00% |
| JBLU240503P00005000 | 2024-05-02 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 3 | 530 | 407.81% |
| JBLU240503P00005500 | 2024-05-03 3:48PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,737 | 62.50% |
| JBLU240503P00006000 | 2024-05-03 3:42PM EDT | 6.00 | 0.18 | 0.17 | 0.24 | -0.07 | -28.00% | 108 | 403 | 92.19% |
| JBLU240503P00006500 | 2024-05-03 12:46PM EDT | 6.50 | 0.65 | 0.45 | 2.60 | -0.15 | -18.75% | 3 | 16 | 896.88% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 0.72 | 2.93 | 0.00 | - | 2 | 1 | 851.56% |
| JBLU240503P00007500 | 2024-05-03 11:37AM EDT | 7.50 | 1.67 | 1.39 | 3.25 | -0.22 | -11.64% | 2 | 6 | 948.44% |
| JBLU240503P00008000 | 2024-05-03 3:49PM EDT | 8.00 | 2.10 | 1.27 | 3.95 | +0.06 | +2.94% | 1 | 2 | 850.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 2.88 | 5.20 | 0.00 | - | 1 | 0 | 985.94% |
© 2024 Yahoo. All rights reserved.