JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00005000 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | +0.05 | +9.62% | 1 | 4,103 | 0.00% |
| JBLU240628C00005000 | 2024-06-17 10:42AM EDT | 2024-06-28 | 0.50 | 0.00 | 1.07 | 0.00 | - | 2 | 22 | 203.13% |
| JBLU240705C00005000 | 2024-06-13 11:25AM EDT | 2024-07-05 | 0.62 | 0.06 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| JBLU240712C00005000 | 2024-06-17 10:20AM EDT | 2024-07-12 | 0.57 | 0.31 | 1.04 | 0.00 | - | 3 | 5 | 53.13% |
| JBLU240719C00005000 | 2024-06-17 2:49PM EDT | 2024-07-19 | 0.71 | 0.55 | 0.86 | 0.00 | - | 5 | 272 | 53.13% |
| JBLU240726C00005000 | 2024-06-10 10:17AM EDT | 2024-07-26 | 0.82 | 0.21 | 2.84 | 0.00 | - | - | 3 | 177.73% |
| JBLU240920C00005000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 0.99 | 0.84 | 1.16 | 0.00 | - | 16 | 179 | 62.11% |
| JBLU241220C00005000 | 2024-06-17 3:42PM EDT | 2024-12-20 | 1.26 | 0.10 | 1.85 | 0.00 | - | 1 | 84 | 104.49% |
| JBLU250117C00005000 | 2024-06-17 11:56AM EDT | 2025-01-17 | 1.28 | 1.18 | 1.49 | 0.00 | - | 1 | 11,294 | 63.48% |
| JBLU250718C00005000 | 2024-06-03 11:29AM EDT | 2025-07-18 | 2.00 | 1.50 | 1.87 | 0.00 | - | 1 | 272 | 63.57% |
| JBLU251219C00005000 | 2024-06-12 10:51AM EDT | 2025-12-19 | 2.02 | 1.75 | 2.13 | 0.00 | - | 1 | 359 | 64.55% |
| JBLU260116C00005000 | 2024-06-06 1:15PM EDT | 2026-01-16 | 2.12 | 1.81 | 2.41 | 0.00 | - | 1 | 687 | 70.02% |
| JBLU260417C00005000 | 2024-06-17 12:07PM EDT | 2026-04-17 | 2.06 | 1.30 | 4.10 | 0.00 | - | 2 | 474 | 88.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00005000 | 2024-06-17 3:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 42 | 15,863 | 90.63% |
| JBLU240628P00005000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 535 | 59.38% |
| JBLU240705P00005000 | 2024-06-18 9:30AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.01 | -14.29% | 1 | 45 | 12.50% |
| JBLU240712P00005000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 12.50% |
| JBLU240719P00005000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 33 | 562 | 61.72% |
| JBLU240726P00005000 | 2024-06-17 12:06PM EDT | 2024-07-26 | 0.18 | 0.10 | 0.92 | 0.00 | - | 19 | 25 | 112.11% |
| JBLU240920P00005000 | 2024-06-17 2:04PM EDT | 2024-09-20 | 0.37 | 0.24 | 0.53 | 0.00 | - | 1 | 7,255 | 59.38% |
| JBLU241220P00005000 | 2024-06-17 11:41AM EDT | 2024-12-20 | 0.59 | 0.49 | 0.70 | 0.00 | - | 10 | 1,811 | 57.23% |
| JBLU250117P00005000 | 2024-06-17 1:52PM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 30,856 | 6.25% |
| JBLU250718P00005000 | 2024-05-20 3:34PM EDT | 2025-07-18 | 0.77 | 0.71 | 1.03 | 0.00 | - | 1,000 | 3,025 | 52.54% |
| JBLU251219P00005000 | 2024-06-05 9:58AM EDT | 2025-12-19 | 1.09 | 0.88 | 1.21 | 0.00 | - | 10 | 510 | 51.76% |
| JBLU260116P00005000 | 2024-06-04 1:53PM EDT | 2026-01-16 | 1.07 | 0.91 | 1.24 | 0.00 | - | 120 | 317 | 51.66% |
| JBLU260417P00005000 | 2024-06-13 2:29PM EDT | 2026-04-17 | 0.95 | 1.03 | 1.36 | 0.00 | - | 3 | 181 | 52.54% |
© 2024 Yahoo. All rights reserved.