JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 161 | 262.50% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.45 | 0.00 | - | 50 | 55 | 297.66% |
| JBLU240621C00010000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 1,228 | 109.38% |
| JBLU240920C00010000 | 2024-05-21 10:20AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 8 | 1,238 | 60.94% |
| JBLU241220C00010000 | 2024-05-21 2:32PM EDT | 2024-12-20 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 1 | 88 | 58.98% |
| JBLU250117C00010000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 54 | 9,125 | 58.59% |
| JBLU250718C00010000 | 2024-05-15 3:19PM EDT | 2025-07-18 | 0.50 | 0.36 | 0.59 | 0.00 | - | 874 | 1,425 | 59.18% |
| JBLU251219C00010000 | 2024-05-21 2:06PM EDT | 2025-12-19 | 0.62 | 0.56 | 0.68 | -0.07 | -10.14% | 31 | 446 | 56.45% |
| JBLU260116C00010000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 0.66 | 0.58 | 0.72 | -0.18 | -21.43% | 1 | 984 | 56.25% |
| JBLU260417C00010000 | 2024-05-17 12:58PM EDT | 2026-04-17 | 0.92 | 0.66 | 0.98 | 0.00 | - | 55 | 667 | 58.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 2024-06-21 | 2.70 | 3.60 | 4.50 | 0.00 | - | 20 | 0 | 155.86% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 2024-09-20 | 4.30 | 4.25 | 4.40 | 0.00 | - | 1 | 0 | 63.28% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 4.05 | 4.25 | 4.45 | 0.00 | - | 24 | 619 | 50.98% |
| JBLU250718P00010000 | 2024-05-13 11:03AM EDT | 2025-07-18 | 4.05 | 2.65 | 5.50 | 0.00 | - | 28 | 229 | 89.45% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 2025-12-19 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 35.35% |
| JBLU260417P00010000 | 2024-05-07 3:55PM EDT | 2026-04-17 | 4.50 | 3.85 | 4.95 | 0.00 | - | 4 | 41 | 51.47% |
© 2024 Yahoo. All rights reserved.