JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-01 12:33PM EDT | 0.50 | 5.49 | 4.85 | 6.35 | +0.34 | +6.60% | 91 | 79 | 0.00% |
| JBLU240503C00001000 | 2024-05-01 1:28PM EDT | 1.00 | 4.58 | 4.05 | 5.85 | -0.09 | -1.93% | 184 | 68 | 2,162.50% |
| JBLU240503C00001500 | 2024-05-01 11:01AM EDT | 1.50 | 4.10 | 3.60 | 6.20 | -0.10 | -2.38% | 210 | 157 | 2,481.25% |
| JBLU240503C00002000 | 2024-05-01 1:28PM EDT | 2.00 | 3.62 | 3.15 | 5.70 | -1.08 | -22.98% | 180 | 21 | 1,951.56% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 2.02 | 2.98 | -0.17 | -6.18% | 60 | 15 | 885.94% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 1.21 | 2.42 | 0.00 | - | - | 4 | 673.44% |
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 1.02 | 2.17 | 0.00 | - | 1 | 2 | 531.25% |
| JBLU240503C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 0.60 | 0.47 | 2.62 | -0.17 | -22.08% | 8 | 12 | 653.13% |
| JBLU240503C00005500 | 2024-05-01 3:54PM EDT | 5.50 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 2,637 | 467 | 50.78% |
| JBLU240503C00006000 | 2024-05-01 3:21PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,945 | 3,256 | 56.25% |
| JBLU240503C00006500 | 2024-05-01 3:21PM EDT | 6.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 8 | 1,811 | 87.50% |
| JBLU240503C00007000 | 2024-05-01 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,147 | 118.75% |
| 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 | 2024-05-01 12:31PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 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 | 262.50% |
| 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 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 2 | 800.00% |
| 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 | 0.01 | 0.00 | - | 1 | 533 | 68.75% |
| JBLU240503P00005500 | 2024-05-01 3:50PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,375 | 3,804 | 37.50% |
| JBLU240503P00006000 | 2024-05-01 3:12PM EDT | 6.00 | 0.28 | 0.39 | 0.46 | -0.05 | -15.15% | 360 | 1,260 | 56.25% |
| JBLU240503P00006500 | 2024-05-01 2:40PM EDT | 6.50 | 0.88 | 0.88 | 1.94 | +0.10 | +12.82% | 3 | 82 | 404.69% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 1.19 | 2.14 | 0.00 | - | 2 | 174 | 334.38% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 1.83 | 2.30 | 0.00 | - | 4 | 141 | 319.53% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 2.08 | 2.86 | 0.00 | - | 100 | 2 | 275.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 2.84 | 5.85 | 0.00 | - | 1 | 0 | 656.25% |
© 2024 Yahoo. All rights reserved.