JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419C00001000 | 2024-02-13 10:35AM EDT | 1.00 | 5.92 | 5.80 | 6.65 | 0.00 | - | 1 | 3 | 1,550.00% |
| JBLU240419C00002000 | 2024-04-08 10:10AM EDT | 2.00 | 4.92 | 5.15 | 5.20 | 0.00 | - | 1 | 7 | 0.00% |
| JBLU240419C00002500 | 2024-01-04 12:40PM EDT | 2.50 | 2.92 | 3.20 | 3.40 | 0.00 | - | - | 8 | 0.00% |
| JBLU240419C00003000 | 2024-04-18 3:45PM EDT | 3.00 | 4.12 | 4.15 | 4.20 | 0.00 | - | 4 | 602 | 0.00% |
| JBLU240419C00003500 | 2024-02-28 11:03AM EDT | 3.50 | 3.01 | 3.45 | 4.45 | 0.00 | - | 4 | 10 | 1,278.13% |
| JBLU240419C00004000 | 2024-04-04 12:17PM EDT | 4.00 | 3.13 | 3.15 | 3.20 | -0.01 | -0.32% | 3 | 156 | 0.00% |
| JBLU240419C00004500 | 2024-04-19 10:13AM EDT | 4.50 | 2.74 | 2.65 | 2.71 | +0.32 | +13.22% | 1 | 107 | 0.00% |
| JBLU240419C00005000 | 2024-04-19 9:41AM EDT | 5.00 | 2.14 | 2.15 | 2.21 | -0.17 | -7.36% | 57 | 868 | 0.00% |
| JBLU240419C00005500 | 2024-04-17 3:35PM EDT | 5.50 | 1.34 | 1.65 | 1.71 | 0.00 | - | 3 | 3 | 0.00% |
| JBLU240419C00006000 | 2024-04-19 10:40AM EDT | 6.00 | 1.15 | 1.14 | 1.19 | -0.03 | -2.54% | 44 | 1,810 | 0.00% |
| JBLU240419C00006500 | 2024-04-19 10:59AM EDT | 6.50 | 0.71 | 0.64 | 0.72 | +0.10 | +16.39% | 155 | 1,541 | 50.00% |
| JBLU240419C00007000 | 2024-04-19 10:54AM EDT | 7.00 | 0.21 | 0.16 | 0.18 | +0.05 | +31.25% | 117 | 19,261 | 0.00% |
| JBLU240419C00007500 | 2024-04-19 11:00AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 6,419 | 56.25% |
| JBLU240419C00008000 | 2024-04-18 2:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,663 | 106.25% |
| JBLU240419C00008500 | 2024-04-18 10:34AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 150.00% |
| JBLU240419C00009000 | 2024-04-11 11:26AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,434 | 218.75% |
| JBLU240419C00009500 | 2024-03-26 1:35PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 44 | 50.00% |
| JBLU240419C00010000 | 2024-04-19 10:37AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,462 | 325.00% |
| JBLU240419C00011000 | 2024-04-08 10:14AM EDT | 11.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 178 | 643.75% |
| JBLU240419C00012000 | 2024-04-19 10:37AM EDT | 12.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 5 | 462.50% |
| JBLU240419C00013000 | 2024-04-19 10:37AM EDT | 13.00 | 0.05 | 0.00 | 0.07 | -0.11 | -68.75% | 1 | 1 | 600.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419P00000500 | 2024-01-24 10:30AM EDT | 0.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 3,625.00% |
| JBLU240419P00002000 | 2024-01-03 3:11PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 442 | 50.00% |
| JBLU240419P00002500 | 2024-02-27 4:22PM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 822 | 975.00% |
| JBLU240419P00003000 | 2024-04-03 3:18PM EDT | 3.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 861 | 975.00% |
| JBLU240419P00003500 | 2024-04-08 11:41AM EDT | 3.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 7,972 | 687.50% |
| JBLU240419P00004000 | 2024-04-03 11:32AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,636 | 500.00% |
| JBLU240419P00004500 | 2024-04-16 2:58PM EDT | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,246 | 500.00% |
| JBLU240419P00005000 | 2024-04-12 2:13PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,277 | 325.00% |
| JBLU240419P00005500 | 2024-04-17 11:15AM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 293.75% |
| JBLU240419P00006000 | 2024-04-18 11:41AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 2,124 | 196.88% |
| JBLU240419P00006500 | 2024-04-19 10:49AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,240 | 112.50% |
| JBLU240419P00007000 | 2024-04-19 10:56AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 686 | 5,219 | 56.25% |
| JBLU240419P00007500 | 2024-04-19 10:30AM EDT | 7.50 | 0.37 | 0.30 | 0.37 | +0.11 | +42.31% | 19 | 527 | 101.56% |
| JBLU240419P00008000 | 2024-04-18 3:56PM EDT | 8.00 | 0.88 | 0.79 | 0.90 | 0.00 | - | 59 | 62 | 196.88% |
| JBLU240419P00008500 | 2024-04-18 11:12AM EDT | 8.50 | 1.20 | 1.25 | 1.49 | 0.00 | - | 3 | 3 | 295.31% |
| JBLU240419P00009000 | 2024-04-18 9:36AM EDT | 9.00 | 1.89 | 1.79 | 1.85 | 0.00 | - | 5 | 5 | 290.63% |
| JBLU240419P00009500 | 2024-03-27 10:47AM EDT | 9.50 | 2.20 | 2.22 | 2.34 | 0.00 | - | 6 | 0 | 100.00% |
| JBLU240419P00010000 | 2024-02-13 2:19PM EDT | 10.00 | 2.85 | 2.57 | 3.65 | 0.00 | - | 10 | 10 | 712.50% |
© 2024 Yahoo. All rights reserved.