JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-04-30 3:37PM EDT | 0.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 66 | 79 | 0.00% |
| JBLU240503C00001000 | 2024-04-30 3:37PM EDT | 1.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 180 | 68 | 0.00% |
| JBLU240503C00001500 | 2024-04-30 3:37PM EDT | 1.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 120 | 157 | 0.00% |
| JBLU240503C00002000 | 2024-04-29 3:18PM EDT | 2.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| JBLU240503C00003000 | 2024-04-25 2:41PM EDT | 3.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JBLU240503C00005000 | 2024-04-30 9:37AM EDT | 5.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JBLU240503C00005500 | 2024-04-30 3:59PM EDT | 5.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 62 | 467 | 0.00% |
| JBLU240503C00006000 | 2024-04-30 3:57PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 795 | 3,256 | 25.00% |
| JBLU240503C00006500 | 2024-04-30 2:27PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,811 | 50.00% |
| JBLU240503C00007000 | 2024-04-29 2:40PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,147 | 50.00% |
| JBLU240503C00007500 | 2024-04-30 2:58PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 569 | 50.00% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 2,599 | 50.00% |
| JBLU240503C00008500 | 2024-04-26 10:51AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 50.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 50.00% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-04-25 1:54PM EDT | 1.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| JBLU240503P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 50.00% |
| JBLU240503P00005500 | 2024-04-30 3:54PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 219 | 3,804 | 12.50% |
| JBLU240503P00006000 | 2024-04-30 3:59PM EDT | 6.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 101 | 1,260 | 0.00% |
| JBLU240503P00006500 | 2024-04-30 2:12PM EDT | 6.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 100 | 2 | 0.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.