JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00002000 | 2024-05-21 12:00PM EDT | 2024-05-24 | 3.80 | 2.64 | 5.85 | -0.14 | -3.55% | 2 | 21 | 1,587.50% |
| JBLU240531C00002000 | 2024-05-20 2:01PM EDT | 2024-05-31 | 3.93 | 3.40 | 5.85 | 0.00 | - | 4 | 35 | 1,167.19% |
| JBLU240607C00002000 | 2024-05-21 1:30PM EDT | 2024-06-07 | 3.70 | 2.97 | 5.85 | -1.05 | -22.11% | 2 | 21 | 764.06% |
| JBLU240614C00002000 | 2024-05-21 1:21PM EDT | 2024-06-14 | 3.80 | 2.70 | 5.85 | -0.11 | -2.81% | 22 | 24 | 576.56% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 21 | 203.13% |
| JBLU240628C00002000 | 2024-05-20 2:23PM EDT | 2024-06-28 | 3.85 | 2.95 | 5.85 | 0.00 | - | 3 | 6 | 507.03% |
| JBLU240920C00002000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 4.13 | 2.96 | 3.95 | 0.00 | - | 1 | 5 | 182.81% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 3.89 | 2.94 | 4.15 | 0.00 | - | 6 | 174 | 162.50% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2025-07-18 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 241.80% |
| JBLU260116C00002000 | 2024-05-20 12:38PM EDT | 2026-01-16 | 4.30 | 3.90 | 6.50 | 0.00 | - | 2 | 174 | 226.17% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2026-04-17 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 281.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 870 | 181.25% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 239.45% |
| JBLU250117P00002000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 0.05 | 0.00 | 1.56 | 0.00 | - | 73 | 1,336 | 208.98% |
| JBLU250718P00002000 | 2024-05-13 12:12PM EDT | 2025-07-18 | 0.09 | 0.00 | 3.35 | 0.00 | - | 61 | 2,570 | 305.47% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2025-12-19 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 74.22% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2026-01-16 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 72.66% |
| JBLU260417P00002000 | 2024-05-06 9:32AM EDT | 2026-04-17 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 2,125 | 63.67% |
© 2024 Yahoo. All rights reserved.