JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00000500 | 2024-06-07 2:47PM EDT | 0.50 | 5.02 | 3.85 | 5.35 | 0.00 | - | 4 | 6 | 2,612.50% |
| JBLU240621C00001000 | 2024-05-15 3:51PM EDT | 1.00 | 5.13 | 3.35 | 4.85 | 0.00 | - | 3 | 14 | 1,471.88% |
| JBLU240621C00001500 | 2024-05-31 11:48AM EDT | 1.50 | 3.92 | 2.95 | 5.05 | 0.00 | - | 3 | 54 | 581.25% |
| JBLU240621C00002000 | 2024-05-29 9:50AM EDT | 2.00 | 3.45 | 2.85 | 4.55 | +0.43 | +14.24% | 1 | 21 | 718.75% |
| JBLU240621C00002500 | 2024-03-04 3:22PM EDT | 2.50 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 5 | 1,142.19% |
| JBLU240621C00003000 | 2024-06-14 3:28PM EDT | 3.00 | 3.10 | 1.37 | 3.05 | +0.57 | +22.53% | 1 | 86 | 696.88% |
| JBLU240621C00003500 | 2024-06-06 2:14PM EDT | 3.50 | 1.94 | 1.77 | 2.15 | 0.00 | - | 40 | 44 | 162.50% |
| JBLU240621C00004000 | 2024-06-12 10:24AM EDT | 4.00 | 1.65 | 0.87 | 1.69 | 0.00 | - | 30 | 618 | 292.97% |
| JBLU240621C00004500 | 2024-06-13 10:20AM EDT | 4.50 | 0.94 | 0.18 | 1.29 | -0.06 | -6.00% | 1 | 187 | 263.28% |
| JBLU240621C00005000 | 2024-06-14 3:22PM EDT | 5.00 | 0.45 | 0.48 | 0.54 | -0.15 | -25.00% | 107 | 4,027 | 74.22% |
| JBLU240621C00005500 | 2024-06-14 3:43PM EDT | 5.50 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 314 | 5,556 | 53.91% |
| JBLU240621C00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 203 | 9,936 | 57.81% |
| JBLU240621C00006500 | 2024-06-13 10:13AM EDT | 6.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 39 | 236 | 92.19% |
| JBLU240621C00007000 | 2024-06-14 3:56PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 217 | 9,833 | 103.13% |
| JBLU240621C00007500 | 2024-06-14 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 2 | 165.63% |
| JBLU240621C00008000 | 2024-06-14 2:40PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 9,697 | 137.50% |
| JBLU240621C00009000 | 2024-06-14 3:36PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 2,412 | 181.25% |
| JBLU240621C00010000 | 2024-06-13 2:55PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,216 | 196.88% |
| JBLU240621C00011000 | 2024-05-14 3:18PM EDT | 11.00 | 0.02 | 0.00 | 1.12 | 0.00 | - | 1 | 163 | 556.25% |
| JBLU240621C00012000 | 2024-05-17 1:09PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 281.25% |
| JBLU240621C00013000 | 2024-04-03 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 521.88% |
| JBLU240621C00014000 | 2024-05-14 3:42PM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 262.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 575.00% |
| JBLU240621P00001500 | 2024-03-01 10:30AM EDT | 1.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 15 | 606.25% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 870 | 50.00% |
| JBLU240621P00002500 | 2024-05-03 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 285 | 500.00% |
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 292.19% |
| JBLU240621P00003500 | 2024-05-17 10:08AM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 13,080 | 150.00% |
| JBLU240621P00004000 | 2024-06-12 2:42PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 7,806 | 121.88% |
| JBLU240621P00004500 | 2024-06-14 1:38PM EDT | 4.50 | 0.07 | 0.00 | 0.13 | -0.01 | -12.50% | 21 | 3,121 | 129.69% |
| JBLU240621P00005000 | 2024-06-14 12:58PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 83 | 15,879 | 60.94% |
| JBLU240621P00005500 | 2024-06-14 3:42PM EDT | 5.50 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 1,216 | 4,735 | 50.78% |
| JBLU240621P00006000 | 2024-06-14 3:53PM EDT | 6.00 | 0.55 | 0.54 | 0.79 | +0.08 | +17.02% | 9 | 4,731 | 100.00% |
| JBLU240621P00006500 | 2024-06-14 1:40PM EDT | 6.50 | 1.08 | 0.18 | 1.27 | +0.47 | +77.05% | 2 | 5 | 184.38% |
| JBLU240621P00007000 | 2024-06-14 3:09PM EDT | 7.00 | 1.61 | 1.50 | 1.81 | +0.16 | +11.03% | 1 | 12,841 | 168.75% |
| JBLU240621P00008000 | 2024-06-14 1:59PM EDT | 8.00 | 2.60 | 2.15 | 2.58 | +0.27 | +11.59% | 165 | 624 | 165.63% |
| JBLU240621P00009000 | 2024-05-13 9:31AM EDT | 9.00 | 3.20 | 2.75 | 3.35 | 0.00 | - | 2 | 1 | 0.00% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 10.00 | 2.70 | 3.60 | 4.50 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.