JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00000500 | 2023-12-07 11:53AM EDT | 0.50 | 4.95 | 4.35 | 5.90 | 0.00 | - | 1 | 1 | 387.50% |
| JBLU240621C00001000 | 2024-04-22 3:56PM EDT | 1.00 | 6.50 | 4.20 | 5.00 | 0.00 | - | 3 | 16 | 228.13% |
| JBLU240621C00001500 | 2024-03-25 3:59PM EDT | 1.50 | 5.90 | 3.20 | 4.60 | 0.00 | - | 8 | 60 | 459.38% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2.00 | 4.30 | 2.65 | 4.80 | 0.00 | - | 1 | 21 | 224.22% |
| JBLU240621C00002500 | 2024-03-04 3:22PM EDT | 2.50 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 5 | 389.84% |
| JBLU240621C00003000 | 2024-04-18 9:30AM EDT | 3.00 | 4.07 | 1.73 | 3.75 | 0.00 | - | 1 | 87 | 151.56% |
| JBLU240621C00003500 | 2024-02-21 10:49AM EDT | 3.50 | 3.45 | 3.45 | 3.85 | 0.00 | - | 1 | 16 | 407.03% |
| JBLU240621C00004000 | 2024-04-30 10:03AM EDT | 4.00 | 1.88 | 1.56 | 1.73 | 0.00 | - | 1 | 686 | 70.31% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 4.50 | 1.71 | 1.02 | 1.96 | 0.00 | - | 10 | 220 | 112.70% |
| JBLU240621C00005000 | 2024-05-01 1:00PM EDT | 5.00 | 0.85 | 0.79 | 0.85 | -0.12 | -12.37% | 1 | 4,280 | 59.77% |
| JBLU240621C00005500 | 2024-05-01 3:54PM EDT | 5.50 | 0.50 | 0.48 | 0.51 | -0.10 | -16.67% | 345 | 1,052 | 54.69% |
| JBLU240621C00006000 | 2024-05-01 2:54PM EDT | 6.00 | 0.33 | 0.26 | 0.28 | 0.00 | - | 703 | 10,895 | 51.95% |
| JBLU240621C00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 215 | 8,651 | 52.34% |
| JBLU240621C00008000 | 2024-05-01 3:28PM EDT | 8.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 131 | 8,409 | 63.28% |
| JBLU240621C00009000 | 2024-05-01 12:57PM EDT | 9.00 | 0.02 | 0.02 | 0.20 | 0.00 | - | 8 | 1,820 | 96.48% |
| JBLU240621C00010000 | 2024-04-25 2:26PM EDT | 10.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 52 | 1,233 | 102.73% |
| JBLU240621C00011000 | 2024-04-23 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 80 | 161 | 135.94% |
| JBLU240621C00012000 | 2024-04-23 9:38AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 101.56% |
| JBLU240621C00013000 | 2024-04-03 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 162.89% |
| JBLU240621C00014000 | 2024-03-27 1:11PM EDT | 14.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 231 | 137.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 212.50% |
| JBLU240621P00001500 | 2024-03-01 10:30AM EDT | 1.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 15 | 226.56% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 870 | 145.31% |
| JBLU240621P00002500 | 2024-04-23 2:26PM EDT | 2.50 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 285 | 200.78% |
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 110.94% |
| JBLU240621P00003500 | 2024-04-30 2:07PM EDT | 3.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 210 | 13,023 | 89.84% |
| JBLU240621P00004000 | 2024-05-01 3:00PM EDT | 4.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 52 | 7,820 | 65.23% |
| JBLU240621P00004500 | 2024-04-29 11:35AM EDT | 4.50 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 202 | 3,201 | 54.30% |
| JBLU240621P00005000 | 2024-05-01 2:43PM EDT | 5.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 16 | 12,605 | 51.76% |
| JBLU240621P00005500 | 2024-05-01 1:48PM EDT | 5.50 | 0.36 | 0.35 | 0.38 | +0.06 | +20.00% | 24 | 3,340 | 50.98% |
| JBLU240621P00006000 | 2024-05-01 11:37AM EDT | 6.00 | 0.61 | 0.63 | 0.66 | -0.04 | -6.15% | 12 | 5,633 | 48.83% |
| JBLU240621P00007000 | 2024-05-01 3:47PM EDT | 7.00 | 1.25 | 1.40 | 1.50 | -0.10 | -7.41% | 102 | 24,775 | 54.30% |
| JBLU240621P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 2.13 | 1.55 | 2.61 | 0.00 | - | 4 | 944 | 95.70% |
| JBLU240621P00009000 | 2024-04-04 2:38PM EDT | 9.00 | 2.20 | 2.70 | 3.65 | 0.00 | - | 1 | 1 | 120.70% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 10.00 | 2.70 | 4.35 | 5.65 | 0.00 | - | 20 | 0 | 189.06% |
© 2024 Yahoo. All rights reserved.