JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:7.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00007000 | 2024-06-17 2:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 9,703 | 100.00% |
| JBLU240628C00007000 | 2024-06-17 1:46PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 200 | 96.09% |
| JBLU240705C00007000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.82 | 0.00 | - | 10 | 11 | 171.09% |
| JBLU240719C00007000 | 2024-06-17 2:08PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 1 | 440 | 59.38% |
| JBLU240726C00007000 | 2024-06-12 1:52PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 17 | 55.47% |
| JBLU240920C00007000 | 2024-06-18 9:30AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.29 | +0.01 | +4.17% | 10 | 2,335 | 60.94% |
| JBLU241220C00007000 | 2024-06-17 1:11PM EDT | 2024-12-20 | 0.44 | 0.46 | 0.59 | 0.00 | - | 21 | 479 | 60.94% |
| JBLU250117C00007000 | 2024-06-17 2:45PM EDT | 2025-01-17 | 0.52 | 0.53 | 0.59 | 0.00 | - | 11 | 17,217 | 58.89% |
| JBLU250718C00007000 | 2024-06-17 11:09AM EDT | 2025-07-18 | 0.83 | 0.91 | 0.97 | 0.00 | - | 1 | 527 | 59.81% |
| JBLU251219C00007000 | 2024-06-14 1:28PM EDT | 2025-12-19 | 1.09 | 1.10 | 1.33 | 0.00 | - | 17 | 1,895 | 60.74% |
| JBLU260116C00007000 | 2024-06-17 3:50PM EDT | 2026-01-16 | 1.20 | 1.14 | 1.29 | 0.00 | - | 7 | 1,124 | 59.28% |
| JBLU260417C00007000 | 2024-06-17 2:31PM EDT | 2026-04-17 | 1.35 | 1.17 | 2.47 | 0.00 | - | 2 | 388 | 75.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00007000 | 2024-06-17 1:08PM EDT | 2024-06-21 | 1.51 | 1.17 | 1.52 | 0.00 | - | 24 | 2,840 | 220.31% |
| JBLU240719P00007000 | 2024-06-17 9:32AM EDT | 2024-07-19 | 1.60 | 1.30 | 1.46 | 0.00 | - | 1 | 49 | 63.67% |
| JBLU240920P00007000 | 2024-06-17 10:39AM EDT | 2024-09-20 | 1.68 | 1.23 | 2.65 | 0.00 | - | 21 | 5,467 | 87.50% |
| JBLU241220P00007000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 1.57 | 1.64 | 1.86 | 0.00 | - | 2 | 52 | 57.32% |
| JBLU250117P00007000 | 2024-06-12 12:18PM EDT | 2025-01-17 | 1.73 | 1.72 | 1.78 | 0.00 | - | 1 | 8,238 | 48.44% |
| JBLU250718P00007000 | 2024-05-20 10:25AM EDT | 2025-07-18 | 1.86 | 1.77 | 2.65 | 0.00 | - | 5 | 445 | 54.69% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 1.88 | 2.45 | 0.00 | - | 5 | 652 | 55.18% |
| JBLU260116P00007000 | 2024-06-17 2:18PM EDT | 2026-01-16 | 2.24 | 2.14 | 2.87 | 0.00 | - | 1 | 282 | 55.76% |
| JBLU260417P00007000 | 2024-05-24 10:21AM EDT | 2026-04-17 | 2.27 | 1.53 | 3.20 | 0.00 | - | 20 | 206 | 75.20% |
© 2024 Yahoo. All rights reserved.