JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00001500 | 2024-04-26 12:37PM EDT | 1.50 | 5.03 | 3.55 | 6.20 | 0.00 | - | 6 | 41 | 862.50% |
| JBLU240524C00002000 | 2024-04-26 12:46PM EDT | 2.00 | 3.69 | 3.05 | 5.70 | 0.00 | - | 8 | 5 | 667.19% |
| JBLU240524C00002500 | 2024-04-26 12:25PM EDT | 2.50 | 3.25 | 2.83 | 4.90 | 0.00 | - | 11 | 4 | 535.94% |
| JBLU240524C00003500 | 2024-04-25 2:42PM EDT | 3.50 | 2.28 | 1.54 | 2.18 | 0.00 | - | - | 2 | 153.91% |
| JBLU240524C00005000 | 2024-04-26 2:45PM EDT | 5.00 | 1.20 | 0.28 | 0.87 | 0.00 | - | 1 | 2 | 98.44% |
| JBLU240524C00005500 | 2024-05-01 10:25AM EDT | 5.50 | 0.35 | 0.04 | 0.36 | -0.13 | -27.08% | 50 | 77 | 56.25% |
| JBLU240524C00006000 | 2024-05-01 9:42AM EDT | 6.00 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 67 | 842 | 50.78% |
| JBLU240524C00006500 | 2024-05-01 9:57AM EDT | 6.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 5 | 490 | 53.52% |
| JBLU240524C00007000 | 2024-05-01 10:12AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 187 | 57.81% |
| JBLU240524C00007500 | 2024-04-30 10:24AM EDT | 7.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 4 | 473 | 88.28% |
| JBLU240524C00008000 | 2024-04-23 3:10PM EDT | 8.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 130 | 128.13% |
| JBLU240524C00008500 | 2024-04-23 9:46AM EDT | 8.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 20 | 56 | 262.11% |
| JBLU240524C00009000 | 2024-04-19 2:59PM EDT | 9.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | 51 | 51 | 253.13% |
| JBLU240524C00009500 | 2024-04-22 3:43PM EDT | 9.50 | 0.09 | 0.00 | 1.20 | 0.00 | - | 109 | 105 | 266.41% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 135.94% |
| JBLU240524C00010500 | 2024-04-22 11:19AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 242.97% |
| JBLU240524C00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | - | 100 | 300.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-04-26 12:58PM EDT | 4.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 352 | 60.94% |
| JBLU240524P00005000 | 2024-04-30 1:56PM EDT | 5.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 12 | 98 | 55.47% |
| JBLU240524P00005500 | 2024-05-01 10:24AM EDT | 5.50 | 0.25 | 0.24 | 0.28 | +0.05 | +25.00% | 6 | 159 | 52.73% |
| JBLU240524P00006000 | 2024-04-26 10:09AM EDT | 6.00 | 0.45 | 0.51 | 0.57 | 0.00 | - | 1 | 232 | 53.52% |
| JBLU240524P00006500 | 2024-04-25 9:49AM EDT | 6.50 | 0.82 | 0.73 | 1.37 | 0.00 | - | 1 | 109 | 72.66% |
| JBLU240524P00007000 | 2024-04-26 12:40PM EDT | 7.00 | 1.36 | 1.40 | 1.56 | 0.00 | - | 1 | 99 | 71.88% |
| JBLU240524P00007500 | 2024-04-26 11:31AM EDT | 7.50 | 1.82 | 1.20 | 2.11 | 0.00 | - | 6 | 1 | 123.05% |
| JBLU240524P00012500 | 2024-04-23 3:25PM EDT | 12.50 | 6.37 | 6.90 | 7.00 | 0.00 | - | - | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.