JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00006000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 329 | 1,807 | 52.34% |
| JBLU240531C00006000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,579 | 1,612 | 50.78% |
| JBLU240607C00006000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 333 | 360 | 53.13% |
| JBLU240614C00006000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.20 | -0.10 | -37.04% | 33 | 105 | 55.86% |
| JBLU240621C00006000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 362 | 7,878 | 50.78% |
| JBLU240628C00006000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.24 | 0.03 | 0.26 | -0.09 | -27.27% | 25 | 140 | 53.13% |
| JBLU240719C00006000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.36 | -0.06 | -13.64% | 70 | 26 | 51.76% |
| JBLU240920C00006000 | 2024-05-21 10:56AM EDT | 2024-09-20 | 0.71 | 0.64 | 0.68 | -0.07 | -8.97% | 122 | 1,088 | 60.55% |
| JBLU241220C00006000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.14 | 0.14 | 1.16 | 0.00 | - | 20 | 1,218 | 75.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00006000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.30 | 0.33 | 0.42 | +0.08 | +36.36% | 102 | 1,978 | 64.84% |
| JBLU240531P00006000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.43 | +0.10 | +37.04% | 227 | 620 | 56.25% |
| JBLU240607P00006000 | 2024-05-21 1:07PM EDT | 2024-06-07 | 0.34 | 0.40 | 0.67 | +0.03 | +9.68% | 5 | 364 | 66.80% |
| JBLU240614P00006000 | 2024-05-21 9:51AM EDT | 2024-06-14 | 0.40 | 0.18 | 1.09 | +0.04 | +11.11% | 1 | 42 | 74.22% |
| JBLU240621P00006000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.44 | 0.47 | 0.50 | +0.06 | +15.79% | 34 | 5,593 | 44.53% |
| JBLU240628P00006000 | 2024-05-21 1:05PM EDT | 2024-06-28 | 0.46 | 0.48 | 0.57 | +0.07 | +17.95% | 5 | 29 | 50.39% |
| JBLU240719P00006000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.64 | +0.11 | +21.57% | 33 | 44 | 48.44% |
| JBLU240920P00006000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 0.83 | 0.85 | 0.90 | +0.09 | +12.16% | 4 | 1,031 | 51.86% |
| JBLU241220P00006000 | 2024-05-20 12:54PM EDT | 2024-12-20 | 0.96 | 1.03 | 1.09 | 0.00 | - | 2 | 3,716 | 50.00% |
© 2024 Yahoo. All rights reserved.