Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-06-12 10:00AM EDT | 0.50 | 5.11 | 4.90 | 6.30 | 0.00 | - | 4 | 12 | 428.13% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 675.00% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 396.09% |
| JBLU250117C00002000 | 2024-06-13 12:06PM EDT | 2.00 | 3.66 | 3.60 | 4.20 | 0.00 | - | 5 | 175 | 115.63% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.71 | 4.10 | 0.00 | - | 1 | 4 | 94.92% |
| JBLU250117C00003000 | 2024-05-29 2:01PM EDT | 3.00 | 2.30 | 2.59 | 3.20 | 0.00 | - | 1 | 1,487 | 75.78% |
| JBLU250117C00003500 | 2024-06-21 3:55PM EDT | 3.50 | 2.34 | 1.44 | 2.57 | 0.00 | - | 1 | 29 | 82.03% |
| JBLU250117C00004000 | 2024-06-20 3:22PM EDT | 4.00 | 2.06 | 2.02 | 2.15 | 0.00 | - | 5 | 1,129 | 67.77% |
| JBLU250117C00004500 | 2024-06-13 2:52PM EDT | 4.50 | 1.61 | 1.72 | 1.79 | 0.00 | - | 7 | 59 | 66.70% |
| JBLU250117C00005000 | 2024-06-26 10:44AM EDT | 5.00 | 1.34 | 1.32 | 1.46 | -0.21 | -13.55% | 28 | 11,264 | 60.74% |
| JBLU250117C00005500 | 2024-06-26 10:47AM EDT | 5.50 | 1.15 | 1.14 | 1.18 | -0.08 | -6.50% | 20 | 1,675 | 61.62% |
| JBLU250117C00007000 | 2024-06-25 1:50PM EDT | 7.00 | 0.56 | 0.57 | 0.60 | -0.07 | -11.11% | 2 | 17,225 | 58.20% |
| JBLU250117C00008000 | 2024-06-25 1:14PM EDT | 8.00 | 0.36 | 0.33 | 0.36 | -0.02 | -5.26% | 30 | 534 | 55.86% |
| JBLU250117C00009000 | 2024-06-24 3:50PM EDT | 9.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 550 | 1,877 | 56.45% |
| JBLU250117C00010000 | 2024-06-25 3:58PM EDT | 10.00 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 2 | 9,997 | 57.23% |
| JBLU250117C00011000 | 2024-06-26 12:33PM EDT | 11.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 10 | 72 | 57.03% |
| JBLU250117C00012000 | 2024-06-26 2:31PM EDT | 12.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 4,082 | 59.38% |
| JBLU250117C00013000 | 2024-06-25 11:58AM EDT | 13.00 | 0.05 | 0.03 | 0.00 | -0.01 | -16.67% | 60 | 32 | 25.00% |
| JBLU250117C00014000 | 2024-05-31 3:52PM EDT | 14.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 200 | 294 | 70.70% |
| JBLU250117C00015000 | 2024-06-26 9:44AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 9,972 | 64.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-05-20 12:44PM EDT | 0.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 23 | 285.94% |
| JBLU250117P00001000 | 2024-06-25 1:24PM EDT | 1.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 97 | 3,094 | 156.25% |
| JBLU250117P00001500 | 2024-06-10 9:40AM EDT | 1.50 | 0.03 | 0.02 | 0.26 | 0.00 | - | 60 | 161 | 141.80% |
| JBLU250117P00002000 | 2024-06-20 9:58AM EDT | 2.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 1,366 | 100.78% |
| JBLU250117P00002500 | 2024-06-17 2:16PM EDT | 2.50 | 0.07 | 0.04 | 0.09 | 0.00 | - | 30 | 260 | 75.39% |
| JBLU250117P00003000 | 2024-06-24 3:58PM EDT | 3.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 14 | 22,874 | 67.19% |
| JBLU250117P00003500 | 2024-06-26 10:23AM EDT | 3.50 | 0.17 | 0.14 | 0.19 | +0.03 | +21.43% | 11 | 13,645 | 63.87% |
| JBLU250117P00004000 | 2024-06-26 10:18AM EDT | 4.00 | 0.26 | 0.23 | 0.28 | +0.03 | +13.04% | 1 | 6,508 | 60.16% |
| JBLU250117P00004500 | 2024-06-26 10:42AM EDT | 4.50 | 0.37 | 0.37 | 0.45 | 0.00 | - | 100 | 534 | 59.38% |
| JBLU250117P00005000 | 2024-06-26 11:21AM EDT | 5.00 | 0.55 | 0.54 | 0.57 | +0.03 | +5.77% | 1 | 30,854 | 55.08% |
| JBLU250117P00005500 | 2024-06-26 10:55AM EDT | 5.50 | 0.76 | 0.75 | 0.77 | +0.01 | +1.33% | 1 | 3,728 | 52.54% |
| JBLU250117P00007000 | 2024-06-24 3:17PM EDT | 7.00 | 1.54 | 1.64 | 1.68 | 0.00 | - | 261 | 8,239 | 48.83% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.59 | 2.74 | 0.00 | - | 1 | 11 | 60.55% |
| JBLU250117P00009000 | 2024-05-29 9:48AM EDT | 9.00 | 4.00 | 3.05 | 3.75 | 0.00 | - | 2 | 7 | 76.37% |
| JBLU250117P00010000 | 2024-06-10 3:58PM EDT | 10.00 | 4.50 | 4.20 | 4.45 | 0.00 | - | 1 | 609 | 62.11% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 1 | 0 | 74.41% |
| JBLU250117P00015000 | 2024-06-07 12:54PM EDT | 15.00 | 9.35 | 8.90 | 9.50 | 0.00 | - | 12 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.