JBLU - JetBlue Airways Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230602C00004500 | 2023-06-01 9:40AM EDT | 4.50 | 2.33 | 2.51 | 2.87 | 0.00 | - | 1 | 1 | 437.50% |
| JBLU230602C00005000 | 2023-05-23 10:10AM EDT | 5.00 | 2.12 | 2.00 | 2.30 | 0.00 | - | - | 0 | 606.25% |
| JBLU230602C00005500 | 2023-06-02 3:30PM EDT | 5.50 | 1.69 | 1.51 | 1.80 | +0.03 | +1.81% | 1 | 2 | 484.38% |
| JBLU230602C00006000 | 2023-06-02 12:51PM EDT | 6.00 | 1.16 | 1.00 | 1.31 | +0.35 | +43.21% | 58 | 63 | 379.69% |
| JBLU230602C00006500 | 2023-06-02 3:50PM EDT | 6.50 | 0.67 | 0.61 | 0.79 | +0.33 | +97.06% | 264 | 366 | 140.63% |
| JBLU230602C00007000 | 2023-06-02 3:56PM EDT | 7.00 | 0.17 | 0.16 | 0.22 | +0.15 | +750.00% | 2,115 | 3,945 | 71.88% |
| JBLU230602C00007500 | 2023-06-02 2:00PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,057 | 53.13% |
| JBLU230602C00008000 | 2023-06-01 10:46AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 112.50% |
| JBLU230602C00008500 | 2023-05-22 2:26PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 175.00% |
| JBLU230602C00009000 | 2023-05-22 3:04PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 243.75% |
| JBLU230602C00009500 | 2023-05-26 10:05AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 287.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230602P00003000 | 2023-05-09 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 3 | 825.00% |
| JBLU230602P00004000 | 2023-04-18 1:56PM EDT | 4.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 370 | 28 | 1,112.50% |
| JBLU230602P00004500 | 2023-05-16 3:30PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 840 | 931 | 468.75% |
| JBLU230602P00005000 | 2023-05-04 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 375.00% |
| JBLU230602P00005500 | 2023-05-24 11:14AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 168 | 237.50% |
| JBLU230602P00006000 | 2023-05-26 11:42AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 80 | 175.00% |
| JBLU230602P00006500 | 2023-06-01 1:09PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 736 | 106.25% |
| JBLU230602P00007000 | 2023-06-02 1:22PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 589 | 317 | 43.75% |
| JBLU230602P00007500 | 2023-06-02 3:38PM EDT | 7.50 | 0.34 | 0.23 | 0.67 | -0.29 | -46.03% | 2 | 78 | 168.75% |
| JBLU230602P00008000 | 2023-05-31 11:01AM EDT | 8.00 | 1.25 | 0.68 | 1.31 | 0.00 | - | 1 | 4 | 301.56% |
| JBLU230602P00008500 | 2023-05-15 9:58AM EDT | 8.50 | 1.67 | 1.15 | 1.76 | 0.00 | - | - | 0 | 346.88% |
© 2023 Yahoo. All rights reserved.