JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00001000 | 2024-04-26 12:43PM EDT | 1.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBLU240517C00002000 | 2024-04-26 12:35PM EDT | 2.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 3.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517C00004500 | 2024-04-23 3:05PM EDT | 4.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JBLU240517C00005000 | 2024-04-30 12:42PM EDT | 5.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240517C00005500 | 2024-05-01 3:28PM EDT | 5.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| JBLU240517C00006000 | 2024-05-01 3:49PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| JBLU240517C00006500 | 2024-05-01 3:57PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| JBLU240517C00007000 | 2024-05-01 11:07AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| JBLU240517C00007500 | 2024-05-01 3:36PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| JBLU240517C00008000 | 2024-04-30 1:21PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240517C00008500 | 2024-04-23 11:18AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JBLU240517C00009500 | 2024-04-22 3:28PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| JBLU240517C00011000 | 2024-04-02 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240517C00012000 | 2024-03-26 12:45PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 10 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240517P00004500 | 2024-05-01 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JBLU240517P00005000 | 2024-05-01 3:27PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| JBLU240517P00005500 | 2024-05-01 2:46PM EDT | 5.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| JBLU240517P00006000 | 2024-05-01 2:59PM EDT | 6.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| JBLU240517P00006500 | 2024-05-01 10:11AM EDT | 6.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240517P00007000 | 2024-05-01 11:15AM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JBLU240517P00007500 | 2024-05-01 9:54AM EDT | 7.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240517P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240517P00008500 | 2024-04-23 9:35AM EDT | 8.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.