JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-01 10:14AM EDT | 0.50 | 5.08 | 5.05 | 5.10 | -0.07 | -1.36% | 30 | 79 | 50.00% |
| JBLU240503C00001000 | 2024-05-01 10:27AM EDT | 1.00 | 4.48 | 4.55 | 4.60 | -0.19 | -4.07% | 60 | 68 | 50.00% |
| JBLU240503C00001500 | 2024-05-01 10:33AM EDT | 1.50 | 4.02 | 4.00 | 4.10 | -0.18 | -4.29% | 120 | 157 | 787.50% |
| JBLU240503C00002000 | 2024-05-01 10:33AM EDT | 2.00 | 3.55 | 3.55 | 3.60 | -1.15 | -24.11% | 90 | 21 | 50.00% |
| JBLU240503C00003000 | 2024-04-25 2:41PM EDT | 3.00 | 2.75 | 2.55 | 2.60 | 0.00 | - | - | 15 | 50.00% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 2.04 | 2.12 | 0.00 | - | - | 4 | 237.50% |
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 1.05 | 1.29 | 0.00 | - | 1 | 2 | 242.19% |
| JBLU240503C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 0.60 | 0.55 | 0.60 | -0.17 | -22.08% | 8 | 12 | 50.00% |
| JBLU240503C00005500 | 2024-05-01 10:34AM EDT | 5.50 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 9 | 467 | 48.44% |
| JBLU240503C00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,479 | 3,256 | 50.00% |
| JBLU240503C00006500 | 2024-05-01 10:40AM EDT | 6.50 | 0.02 | 0.00 | 0.02 | +0.01 | - | 3 | 1,811 | 98.44% |
| JBLU240503C00007000 | 2024-04-29 2:40PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 125.00% |
| JBLU240503C00007500 | 2024-05-01 10:18AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 569 | 150.00% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,599 | 175.00% |
| JBLU240503C00008500 | 2024-04-26 10:51AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 200.00% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 23 | 124 | 225.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 128 | 443.75% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 287.50% |
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 | 0.95 | 0.00 | - | - | 2 | 2,475.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 175.00% |
| JBLU240503P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 533 | 382.03% |
| JBLU240503P00005500 | 2024-05-01 10:38AM EDT | 5.50 | 0.07 | 0.05 | 0.07 | +0.03 | +100.00% | 103 | 3,804 | 51.56% |
| JBLU240503P00006000 | 2024-05-01 10:24AM EDT | 6.00 | 0.43 | 0.42 | 0.46 | +0.10 | +30.30% | 126 | 1,260 | 62.50% |
| JBLU240503P00006500 | 2024-05-01 9:35AM EDT | 6.50 | 0.89 | 0.92 | 0.96 | +0.11 | +14.10% | 2 | 82 | 109.38% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 1.42 | 1.46 | 0.00 | - | 2 | 174 | 146.88% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 1.91 | 1.96 | 0.00 | - | 4 | 141 | 168.75% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 2.40 | 2.45 | 0.00 | - | 100 | 2 | 100.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 3.90 | 3.95 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.