JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 1.00 | 4.82 | 4.25 | 5.95 | 0.00 | - | 3 | 1 | 377.34% |
| JBLU240920C00002000 | 2024-04-26 10:59AM EDT | 2.00 | 3.36 | 2.72 | 4.70 | 0.00 | - | 1 | 5 | 129.69% |
| JBLU240920C00003000 | 2024-04-25 11:10AM EDT | 3.00 | 2.86 | 1.99 | 3.85 | 0.00 | - | 4 | 16 | 119.92% |
| JBLU240920C00004000 | 2024-04-30 9:54AM EDT | 4.00 | 2.10 | 1.74 | 1.98 | 0.00 | - | 5 | 74 | 71.68% |
| JBLU240920C00005000 | 2024-04-29 2:17PM EDT | 5.00 | 1.31 | 1.10 | 1.17 | 0.00 | - | 58 | 114 | 61.91% |
| JBLU240920C00006000 | 2024-05-01 3:14PM EDT | 6.00 | 0.67 | 0.61 | 0.64 | -0.04 | -5.63% | 82 | 585 | 56.93% |
| JBLU240920C00007000 | 2024-05-01 2:49PM EDT | 7.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 408 | 1,899 | 55.27% |
| JBLU240920C00008000 | 2024-05-01 1:09PM EDT | 8.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 89 | 8,634 | 55.86% |
| JBLU240920C00009000 | 2024-05-01 2:39PM EDT | 9.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 6 | 704 | 55.08% |
| JBLU240920C00010000 | 2024-05-01 11:23AM EDT | 10.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 25 | 887 | 55.86% |
| JBLU240920C00011000 | 2024-04-30 1:57PM EDT | 11.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 1 | 7,163 | 80.86% |
| JBLU240920C00012000 | 2024-05-01 12:55PM EDT | 12.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 2 | 48 | 98.05% |
| JBLU240920C00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 95.70% |
| JBLU240920C00014000 | 2024-04-25 10:53AM EDT | 14.00 | 0.01 | 0.01 | 0.58 | -0.01 | -50.00% | 1 | 89 | 115.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00001000 | 2024-04-25 9:57AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 80 | 137.50% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 220.70% |
| JBLU240920P00003000 | 2024-04-26 11:41AM EDT | 3.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 190 | 311 | 66.80% |
| JBLU240920P00004000 | 2024-04-26 3:06PM EDT | 4.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 461 | 59.57% |
| JBLU240920P00005000 | 2024-05-01 2:32PM EDT | 5.00 | 0.44 | 0.43 | 0.46 | +0.06 | +15.79% | 112 | 5,699 | 53.32% |
| JBLU240920P00006000 | 2024-05-01 3:35PM EDT | 6.00 | 0.92 | 0.90 | 0.94 | +0.05 | +5.75% | 6 | 1,089 | 49.71% |
| JBLU240920P00007000 | 2024-04-30 1:48PM EDT | 7.00 | 1.60 | 1.58 | 1.66 | +0.06 | +3.90% | 50 | 5,205 | 48.24% |
| JBLU240920P00008000 | 2024-04-30 1:17PM EDT | 8.00 | 2.45 | 2.32 | 2.99 | +0.10 | +4.26% | 150 | 400 | 61.72% |
| JBLU240920P00009000 | 2024-04-17 12:00PM EDT | 9.00 | 2.58 | 2.45 | 3.70 | 0.00 | - | 3 | 67 | 77.34% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 10.00 | 4.30 | 4.35 | 5.45 | 0.00 | - | 1 | 0 | 105.08% |
| JBLU240920P00014000 | 2024-03-12 9:31AM EDT | 14.00 | 7.30 | 7.15 | 7.25 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.