JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220C00002000 | 2024-06-17 12:11PM EDT | 2.00 | 3.53 | 3.75 | 4.10 | 0.00 | - | - | 3 | 130.47% |
| JBLU241220C00003000 | 2024-06-20 1:54PM EDT | 3.00 | 2.95 | 2.80 | 3.20 | 0.00 | - | 4 | 135 | 97.85% |
| JBLU241220C00004000 | 2024-05-23 1:42PM EDT | 4.00 | 2.05 | 1.57 | 2.63 | 0.00 | - | 5 | 9 | 74.41% |
| JBLU241220C00005000 | 2024-06-25 9:30AM EDT | 5.00 | 1.47 | 1.36 | 1.41 | +0.15 | +11.36% | 1 | 83 | 65.04% |
| JBLU241220C00006000 | 2024-06-26 11:04AM EDT | 6.00 | 0.86 | 0.82 | 0.88 | -0.10 | -10.42% | 50 | 1,936 | 59.67% |
| JBLU241220C00007000 | 2024-06-26 12:34PM EDT | 7.00 | 0.50 | 0.50 | 0.53 | -0.07 | -12.28% | 72 | 570 | 58.01% |
| JBLU241220C00008000 | 2024-06-26 2:18PM EDT | 8.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 58 | 3,046 | 56.25% |
| JBLU241220C00009000 | 2024-06-24 3:32PM EDT | 9.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | 103 | 979 | 57.03% |
| JBLU241220C00010000 | 2024-06-26 1:02PM EDT | 10.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 30 | 199 | 56.84% |
| JBLU241220C00011000 | 2024-06-20 9:41AM EDT | 11.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 10 | 58.20% |
| JBLU241220C00012000 | 2024-05-31 2:22PM EDT | 12.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 100 | 117 | 71.88% |
| JBLU241220C00013000 | 2024-06-24 12:06PM EDT | 13.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 2 | 61 | 85.16% |
| JBLU241220C00014000 | 2024-04-29 11:12AM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 87.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220P00003000 | 2024-06-25 9:39AM EDT | 3.00 | 0.07 | 0.03 | 0.21 | -0.02 | -22.22% | 1 | 55 | 76.95% |
| JBLU241220P00004000 | 2024-06-25 11:37AM EDT | 4.00 | 0.20 | 0.20 | 0.24 | -0.02 | -9.09% | 1 | 682 | 60.94% |
| JBLU241220P00005000 | 2024-06-24 3:56PM EDT | 5.00 | 0.49 | 0.49 | 0.52 | 0.00 | - | 5 | 1,841 | 55.66% |
| JBLU241220P00006000 | 2024-06-24 3:07PM EDT | 6.00 | 0.87 | 0.95 | 0.98 | 0.00 | - | 6 | 3,699 | 51.27% |
| JBLU241220P00007000 | 2024-06-17 9:30AM EDT | 7.00 | 1.57 | 1.51 | 1.69 | 0.00 | - | 2 | 52 | 53.13% |
| JBLU241220P00008000 | 2024-06-14 3:38PM EDT | 8.00 | 2.65 | 2.16 | 2.44 | 0.00 | - | 80 | 78 | 47.75% |
| JBLU241220P00010000 | 2024-06-14 10:32AM EDT | 10.00 | 4.55 | 4.20 | 4.35 | 0.00 | - | - | 6 | 55.47% |
| JBLU241220P00014000 | 2024-05-13 3:00PM EDT | 14.00 | 7.90 | 7.55 | 8.85 | 0.00 | - | 1 | 1 | 125.59% |
© 2024 Yahoo. All rights reserved.