JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240607C00004000 | 2024-05-16 9:59AM EDT | 2024-06-07 | 1.92 | 1.60 | 1.91 | 0.00 | - | 2 | 2 | 92.19% |
| JBLU240614C00004000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 2.12 | 1.57 | 2.84 | 0.00 | - | 4 | 4 | 227.34% |
| JBLU240621C00004000 | 2024-05-21 2:06PM EDT | 2024-06-21 | 1.82 | 1.75 | 1.87 | -0.16 | -8.08% | 1 | 669 | 97.66% |
| JBLU240719C00004000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 1.89 | 1.71 | 2.07 | +0.06 | +3.28% | 1 | 8 | 90.63% |
| JBLU240920C00004000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 2.30 | 1.64 | 2.30 | 0.00 | - | 31 | 90 | 74.41% |
| JBLU241220C00004000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 2.76 | 1.82 | 2.54 | 0.00 | - | 1 | 6 | 75.59% |
| JBLU250117C00004000 | 2024-05-20 2:22PM EDT | 2025-01-17 | 2.36 | 1.99 | 2.92 | 0.00 | - | 10 | 1,202 | 92.77% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 2025-07-18 | 2.49 | 2.00 | 3.30 | 0.00 | - | 50 | 861 | 81.45% |
| JBLU251219C00004000 | 2024-05-13 11:48AM EDT | 2025-12-19 | 3.00 | 2.34 | 2.95 | 0.00 | - | 1 | 50 | 69.53% |
| JBLU260116C00004000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 2.96 | 2.70 | 2.97 | 0.00 | - | 2 | 189 | 77.15% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 2.85 | 2.60 | 3.45 | 0.00 | - | 1 | 166 | 80.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.87 | 0.00 | - | - | 20 | 514.84% |
| JBLU240621P00004000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.19 | +0.05 | +500.00% | 1 | 7,812 | 108.59% |
| JBLU240920P00004000 | 2024-05-20 11:39AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.16 | 0.00 | - | 5 | 562 | 60.16% |
| JBLU241220P00004000 | 2024-05-08 11:10AM EDT | 2024-12-20 | 0.28 | 0.23 | 0.28 | 0.00 | - | 19 | 343 | 58.79% |
| JBLU250117P00004000 | 2024-05-15 11:48AM EDT | 2025-01-17 | 0.27 | 0.27 | 0.31 | 0.00 | - | 3 | 6,575 | 58.40% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 2025-07-18 | 0.50 | 0.45 | 1.10 | 0.00 | - | 40 | 129 | 73.63% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 0.65 | 0.57 | 0.63 | 0.00 | - | 5 | 13 | 54.30% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 0.56 | 0.59 | 0.68 | 0.00 | - | 1 | 5,174 | 54.69% |
| JBLU260417P00004000 | 2024-05-17 12:01PM EDT | 2026-04-17 | 0.65 | 0.65 | 0.76 | 0.00 | - | 50 | 63 | 54.20% |
© 2024 Yahoo. All rights reserved.