JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240802C00001000 | 2024-07-23 1:45PM EDT | 1.00 | 5.44 | 4.50 | 7.25 | 0.00 | - | 2 | 34 | 2,062.50% |
| JBLU240802C00001500 | 2024-07-23 1:46PM EDT | 1.50 | 4.45 | 4.00 | 6.75 | 0.00 | - | 2 | 49 | 1,462.50% |
| JBLU240802C00002000 | 2024-07-23 1:46PM EDT | 2.00 | 4.18 | 4.00 | 6.25 | 0.00 | - | 2 | 21 | 1,389.06% |
| JBLU240802C00002500 | 2024-07-05 2:51PM EDT | 2.50 | 3.37 | 2.90 | 4.50 | 0.00 | - | 1 | 1 | 1,039.84% |
| JBLU240802C00003500 | 2024-07-24 9:49AM EDT | 3.50 | 2.12 | 1.92 | 2.92 | 0.00 | - | 1 | 5 | 409.38% |
| JBLU240802C00004000 | 2024-06-17 9:44AM EDT | 4.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JBLU240802C00004500 | 2024-07-24 10:11AM EDT | 4.50 | 1.28 | 1.46 | 2.32 | 0.00 | - | 1 | 1 | 253.91% |
| JBLU240802C00005000 | 2024-07-26 3:49PM EDT | 5.00 | 1.25 | 0.83 | 2.13 | +0.20 | +19.05% | 20 | 39 | 234.38% |
| JBLU240802C00005500 | 2024-07-26 10:16AM EDT | 5.50 | 0.74 | 0.75 | 0.84 | -0.01 | -1.33% | 5 | 216 | 100.00% |
| JBLU240802C00006000 | 2024-07-26 3:52PM EDT | 6.00 | 0.42 | 0.42 | 0.48 | +0.04 | +10.53% | 1,258 | 2,140 | 99.22% |
| JBLU240802C00006500 | 2024-07-26 3:58PM EDT | 6.50 | 0.18 | 0.19 | 0.20 | +0.02 | +12.50% | 407 | 1,399 | 91.02% |
| JBLU240802C00007000 | 2024-07-26 3:43PM EDT | 7.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 120 | 1,169 | 76.56% |
| JBLU240802C00007500 | 2024-07-26 3:58PM EDT | 7.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 12 | 124 | 98.44% |
| JBLU240802C00008000 | 2024-07-25 10:29AM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 184 | 103.13% |
| JBLU240802C00008500 | 2024-07-15 1:40PM EDT | 8.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 200 | 32 | 143.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240802P00004000 | 2024-07-22 11:40AM EDT | 4.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 30 | 31 | 532.03% |
| JBLU240802P00004500 | 2024-07-12 11:40AM EDT | 4.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 44 | 89 | 121.88% |
| JBLU240802P00005000 | 2024-07-26 12:41PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 65 | 126 | 100.00% |
| JBLU240802P00005500 | 2024-07-26 3:40PM EDT | 5.50 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 355 | 2,423 | 90.63% |
| JBLU240802P00006000 | 2024-07-26 3:59PM EDT | 6.00 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 458 | 582 | 92.97% |
| JBLU240802P00006500 | 2024-07-26 3:04PM EDT | 6.50 | 0.49 | 0.47 | 0.57 | -0.33 | -40.24% | 143 | 259 | 101.56% |
| JBLU240802P00007000 | 2024-07-26 10:16AM EDT | 7.00 | 1.05 | 0.82 | 0.97 | +0.10 | +10.53% | 1 | 51 | 103.13% |
| JBLU240802P00007500 | 2024-07-15 12:00PM EDT | 7.50 | 1.32 | 1.09 | 1.48 | 0.00 | - | 2 | 2 | 169.53% |
| JBLU240802P00008000 | 2024-07-25 12:39PM EDT | 8.00 | 1.90 | 1.63 | 1.97 | 0.00 | - | 1 | 2 | 96.88% |
| JBLU240802P00009000 | 2024-07-24 2:28PM EDT | 9.00 | 3.26 | 2.59 | 2.94 | 0.00 | - | 3 | 2 | 233.59% |
© 2024 Yahoo. All rights reserved.