JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00001500 | 2024-05-01 11:14AM EDT | 1.50 | 5.54 | 3.55 | 6.20 | +0.03 | +0.54% | 4 | 5 | 756.25% |
| JBLU240531C00002000 | 2024-05-01 11:13AM EDT | 2.00 | 5.48 | 3.25 | 5.70 | -0.15 | -2.66% | 2 | 9 | 629.69% |
| JBLU240531C00003000 | 2024-05-01 3:46PM EDT | 3.00 | 2.61 | 1.68 | 2.72 | -0.05 | -1.88% | 6 | 4 | 185.94% |
| JBLU240531C00003500 | 2024-04-29 3:16PM EDT | 3.50 | 2.35 | 1.77 | 2.44 | 0.00 | - | 8 | 2 | 92.19% |
| JBLU240531C00005500 | 2024-05-01 10:14AM EDT | 5.50 | 0.40 | 0.37 | 0.42 | -0.07 | -14.89% | 21 | 10 | 54.49% |
| JBLU240531C00006000 | 2024-05-01 2:28PM EDT | 6.00 | 0.20 | 0.16 | 0.21 | -0.05 | -20.00% | 4 | 167 | 52.73% |
| JBLU240531C00006500 | 2024-05-01 2:36PM EDT | 6.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 15 | 302 | 51.95% |
| JBLU240531C00007000 | 2024-05-01 1:08PM EDT | 7.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 201 | 70 | 56.25% |
| JBLU240531C00007500 | 2024-05-01 11:31AM EDT | 7.50 | 0.04 | 0.03 | 0.20 | +0.01 | +33.33% | 218 | 57 | 91.02% |
| JBLU240531C00008000 | 2024-05-01 3:15PM EDT | 8.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 51 | 599 | 77.34% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 8 | 28 | 283.59% |
| JBLU240531C00009000 | 2024-04-24 9:45AM EDT | 9.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 92.97% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 0 | 308.98% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 50 | 55 | 189.06% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 51 | 330.47% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 50 | 120 | 340.04% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 50 | 349.22% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 4.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 20 | 328.91% |
| JBLU240531P00004500 | 2024-05-01 10:49AM EDT | 4.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 23 | 290 | 61.72% |
| JBLU240531P00005000 | 2024-04-30 10:49AM EDT | 5.00 | 0.11 | 0.09 | 1.31 | +0.03 | +37.50% | 11 | 174 | 158.20% |
| JBLU240531P00005500 | 2024-05-01 10:23AM EDT | 5.50 | 0.29 | 0.26 | 0.31 | +0.09 | +45.00% | 45 | 58 | 50.59% |
| JBLU240531P00006000 | 2024-04-26 2:37PM EDT | 6.00 | 0.29 | 0.54 | 0.60 | 0.00 | - | 5 | 257 | 52.73% |
| JBLU240531P00006500 | 2024-04-29 2:57PM EDT | 6.50 | 0.77 | 0.86 | 1.49 | 0.00 | - | 38 | 93 | 87.50% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 7.00 | 1.33 | 0.36 | 2.22 | 0.00 | - | 25 | 65 | 194.92% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 1.85 | 2.49 | 0.00 | - | 4 | 6 | 121.09% |
© 2024 Yahoo. All rights reserved.