JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00001500 | 2024-05-01 10:55AM EDT | 1.50 | 4.88 | 3.10 | 6.20 | +0.71 | +17.03% | 2 | 5 | 1,089.06% |
| JBLU240510C00002000 | 2024-05-01 3:48PM EDT | 2.00 | 3.63 | 2.95 | 5.70 | -0.19 | -4.97% | 4 | 5 | 990.63% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 2.49 | 3.15 | -0.10 | -3.08% | 1 | 9 | 334.38% |
| JBLU240510C00003000 | 2024-04-26 12:34PM EDT | 3.00 | 3.80 | 1.71 | 4.65 | 0.00 | - | 10 | 10 | 589.84% |
| JBLU240510C00004000 | 2024-05-01 10:42AM EDT | 4.00 | 1.57 | 1.08 | 2.70 | -0.23 | -12.78% | 2 | 14 | 282.81% |
| JBLU240510C00005000 | 2024-04-30 1:55PM EDT | 5.00 | 0.74 | 0.56 | 0.70 | 0.00 | - | 2 | 9 | 64.84% |
| JBLU240510C00005500 | 2024-05-01 3:44PM EDT | 5.50 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 201 | 193 | 54.69% |
| JBLU240510C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 582 | 1,457 | 55.08% |
| JBLU240510C00006500 | 2024-05-01 3:30PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 60 | 1,401 | 59.38% |
| JBLU240510C00007000 | 2024-04-30 9:39AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 599 | 65.63% |
| JBLU240510C00007500 | 2024-04-30 12:11PM EDT | 7.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 448 | 153.91% |
| JBLU240510C00008000 | 2024-04-23 2:15PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 167 | 232 | 126.56% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 11 | 48 | 499.22% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 100 | 0 | 522.66% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 100 | 58 | 543.75% |
| JBLU240510C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 110 | 201.56% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 100 | 581.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005000 | 2024-05-01 3:55PM EDT | 5.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 54 | 180 | 57.81% |
| JBLU240510P00005500 | 2024-05-01 3:32PM EDT | 5.50 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 126 | 327 | 51.56% |
| JBLU240510P00006000 | 2024-05-01 3:25PM EDT | 6.00 | 0.37 | 0.40 | 0.52 | -0.03 | -7.50% | 148 | 263 | 68.75% |
| JBLU240510P00006500 | 2024-05-01 11:15AM EDT | 6.50 | 0.96 | 0.60 | 1.09 | +0.27 | +39.13% | 14 | 86 | 127.34% |
| JBLU240510P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 1.31 | 0.97 | 1.71 | 0.00 | - | 7 | 311 | 197.66% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.82 | 2.81 | 0.00 | - | 4 | 6 | 259.38% |
| JBLU240510P00008000 | 2024-04-23 10:40AM EDT | 8.00 | 1.71 | 2.26 | 2.72 | 0.00 | - | 2 | 1 | 162.50% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.35 | 7.35 | 0.00 | - | 1 | 1 | 562.50% |
© 2024 Yahoo. All rights reserved.