JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241011C00000500 | 2024-10-02 11:09AM EDT | 0.50 | 6.37 | 6.45 | 7.40 | 0.00 | - | 2 | 45 | 1,762.50% |
| JBLU241011C00001000 | 2024-10-04 11:51AM EDT | 1.00 | 6.48 | 5.65 | 6.95 | +0.85 | +15.10% | 4 | 37 | 50.00% |
| JBLU241011C00001500 | 2024-10-02 11:33AM EDT | 1.50 | 5.13 | 5.15 | 6.45 | 0.00 | - | 4 | 29 | 50.00% |
| JBLU241011C00002000 | 2024-10-01 3:13PM EDT | 2.00 | 4.75 | 4.70 | 5.95 | 0.00 | - | 2 | 19 | 575.00% |
| JBLU241011C00003500 | 2024-09-25 9:30AM EDT | 3.50 | 2.55 | 3.20 | 4.35 | 0.00 | - | 2 | 1 | 801.56% |
| JBLU241011C00004000 | 2024-10-01 10:13AM EDT | 4.00 | 2.40 | 2.68 | 3.85 | 0.00 | - | 1 | 0 | 689.06% |
| JBLU241011C00004500 | 2024-10-04 2:46PM EDT | 4.50 | 2.82 | 2.75 | 2.86 | +0.57 | +25.33% | 1 | 3 | 181.25% |
| JBLU241011C00005000 | 2024-10-04 1:03PM EDT | 5.00 | 2.30 | 2.15 | 2.52 | +0.91 | +65.47% | 4 | 49 | 204.69% |
| JBLU241011C00005500 | 2024-10-04 3:00PM EDT | 5.50 | 1.90 | 1.42 | 1.82 | +0.98 | +106.52% | 20 | 212 | 143.75% |
| JBLU241011C00006000 | 2024-10-04 3:59PM EDT | 6.00 | 1.30 | 1.25 | 1.38 | +0.82 | +170.83% | 48 | 1,160 | 99.22% |
| JBLU241011C00006500 | 2024-10-04 3:40PM EDT | 6.50 | 0.85 | 0.80 | 1.06 | +0.67 | +372.22% | 415 | 840 | 128.13% |
| JBLU241011C00007000 | 2024-10-04 3:59PM EDT | 7.00 | 0.43 | 0.41 | 0.44 | +0.39 | +975.00% | 895 | 664 | 73.83% |
| JBLU241011C00007500 | 2024-10-04 3:59PM EDT | 7.50 | 0.18 | 0.15 | 0.18 | +0.17 | +1,700.00% | 2,818 | 70 | 73.05% |
| JBLU241011C00008000 | 2024-10-04 3:54PM EDT | 8.00 | 0.06 | 0.06 | 0.07 | +0.05 | +500.00% | 4,579 | 23 | 81.25% |
| JBLU241011C00008500 | 2024-10-04 3:58PM EDT | 8.50 | 0.02 | 0.02 | 0.10 | +0.02 | - | 852 | 0 | 110.94% |
| JBLU241011C00009000 | 2024-10-04 11:13AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 23 | 0 | 101.56% |
| JBLU241011C00009500 | 2024-10-04 10:53AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 0 | 121.88% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241011P00003500 | 2024-09-30 12:05PM EDT | 3.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 459.38% |
| JBLU241011P00004500 | 2024-09-25 12:53PM EDT | 4.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 9 | 70 | 325.00% |
| JBLU241011P00005000 | 2024-10-04 10:16AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 228 | 150.00% |
| JBLU241011P00005500 | 2024-10-04 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 10 | 68 | 112.50% |
| JBLU241011P00006000 | 2024-10-04 1:45PM EDT | 6.00 | 0.01 | 0.00 | 0.11 | -0.08 | -88.89% | 420 | 715 | 135.94% |
| JBLU241011P00006500 | 2024-10-04 3:55PM EDT | 6.50 | 0.05 | 0.03 | 0.06 | -0.24 | -82.76% | 997 | 185 | 87.50% |
| JBLU241011P00007000 | 2024-10-04 3:59PM EDT | 7.00 | 0.15 | 0.13 | 0.15 | -0.37 | -71.15% | 2,759 | 21 | 78.91% |
| JBLU241011P00007500 | 2024-10-04 3:58PM EDT | 7.50 | 0.38 | 0.35 | 0.38 | +0.38 | - | 1,380 | 0 | 73.05% |
| JBLU241011P00008000 | 2024-10-04 3:55PM EDT | 8.00 | 0.76 | 0.58 | 0.80 | +0.76 | - | 116 | 0 | 96.09% |
| JBLU241011P00008500 | 2024-10-04 11:10AM EDT | 8.50 | 1.04 | 1.03 | 1.58 | +1.04 | - | 38 | 0 | 132.81% |
| JBLU241011P00009000 | 2024-10-04 1:42PM EDT | 9.00 | 1.67 | 1.20 | 1.78 | +1.67 | - | 13 | 0 | 150.00% |
| JBLU241011P00010000 | 2024-10-04 1:54PM EDT | 10.00 | 2.87 | 2.07 | 3.35 | +2.87 | - | 1 | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.