JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00004500 | 2024-05-10 10:07AM EDT | 2024-05-24 | 1.80 | 1.11 | 1.41 | 0.00 | - | 1 | 3 | 248.44% |
| JBLU240621C00004500 | 2024-05-20 10:39AM EDT | 2024-06-21 | 1.46 | 0.53 | 1.29 | 0.00 | - | 10 | 201 | 85.55% |
| JBLU240628C00004500 | 2024-05-16 9:52AM EDT | 2024-06-28 | 1.54 | 0.86 | 2.18 | 0.00 | - | - | 7 | 124.22% |
| JBLU250117C00004500 | 2024-05-20 12:47PM EDT | 2025-01-17 | 2.00 | 1.72 | 2.02 | 0.00 | - | 1 | 57 | 73.93% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 2025-07-18 | 3.00 | 0.00 | 2.54 | 0.00 | - | 3 | 14 | 90.72% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 2025-12-19 | 3.67 | 0.16 | 3.55 | 0.00 | - | 3 | 119 | 127.83% |
| JBLU260116C00004500 | 2024-05-14 10:12AM EDT | 2026-01-16 | 3.00 | 0.00 | 2.93 | 0.00 | - | 5 | 9 | 93.75% |
| JBLU260417C00004500 | 2024-05-14 10:29AM EDT | 2026-04-17 | 3.10 | 0.00 | 3.50 | 0.00 | - | 5 | 49 | 113.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.39 | 0.00 | - | 60 | 301 | 334.38% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 313 | 250.78% |
| JBLU240607P00004500 | 2024-05-09 2:15PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.50 | 0.00 | - | 66 | 294 | 157.03% |
| JBLU240614P00004500 | 2024-05-16 11:11AM EDT | 2024-06-14 | 0.02 | 0.00 | 2.14 | 0.00 | - | 100 | 203 | 314.84% |
| JBLU240621P00004500 | 2024-05-21 11:55AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 60 | 3,079 | 75.78% |
| JBLU240628P00004500 | 2024-05-10 12:27PM EDT | 2024-06-28 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 80 | 212.11% |
| JBLU250117P00004500 | 2024-05-03 2:54PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.46 | 0.00 | - | 10 | 503 | 55.76% |
| JBLU250718P00004500 | 2024-05-08 9:31AM EDT | 2025-07-18 | 0.65 | 0.00 | 2.22 | 0.00 | - | 1 | 1,179 | 77.05% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 2025-12-19 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 61.13% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 2026-01-16 | 0.87 | 0.77 | 0.90 | 0.00 | - | 4,000 | 4,921 | 52.54% |
| JBLU260417P00004500 | 2024-05-20 12:56PM EDT | 2026-04-17 | 0.81 | 0.31 | 1.57 | 0.00 | - | 1 | 6 | 53.22% |
© 2024 Yahoo. All rights reserved.