JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00000500 | 2024-05-09 9:48AM EDT | 0.50 | 5.15 | 4.90 | 7.20 | -0.53 | -9.33% | 5 | 4 | 0.00% |
| JBLU240510C00001000 | 2024-05-08 2:41PM EDT | 1.00 | 4.71 | 3.55 | 6.75 | 0.00 | - | 4 | 24 | 2,787.50% |
| JBLU240510C00001500 | 2024-05-08 2:43PM EDT | 1.50 | 5.20 | 3.75 | 6.10 | 0.00 | - | 1 | 17 | 2,712.50% |
| JBLU240510C00002000 | 2024-05-03 1:55PM EDT | 2.00 | 3.80 | 2.98 | 4.00 | 0.00 | - | 9 | 9 | 1,381.25% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 2.49 | 4.75 | 0.00 | - | 1 | 8 | 1,309.38% |
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 3.00 | 2.81 | 2.52 | 2.90 | 0.00 | - | 10 | 7 | 778.13% |
| JBLU240510C00004000 | 2024-05-06 3:14PM EDT | 4.00 | 1.89 | 1.07 | 2.23 | 0.00 | - | 10 | 15 | 818.75% |
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 4.50 | 1.32 | 0.81 | 2.10 | 0.00 | - | 1 | 1 | 431.25% |
| JBLU240510C00005000 | 2024-05-09 10:51AM EDT | 5.00 | 0.69 | 0.52 | 1.74 | -0.02 | -2.82% | 1 | 10 | 437.50% |
| JBLU240510C00005500 | 2024-05-09 3:53PM EDT | 5.50 | 0.24 | 0.24 | 0.28 | 0.00 | - | 613 | 479 | 68.75% |
| JBLU240510C00006000 | 2024-05-09 3:34PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 808 | 3,933 | 51.56% |
| JBLU240510C00006500 | 2024-05-08 9:44AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,498 | 87.50% |
| JBLU240510C00007000 | 2024-05-07 2:17PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 578 | 131.25% |
| JBLU240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 168.75% |
| JBLU240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 218 | 200.00% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 48 | 237.50% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 100 | 0 | 490.63% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 58 | 456.25% |
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 362.50% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 50 | 100 | 1,218.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-08 1:45PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 225.00% |
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 4.50 | 0.29 | 0.00 | 0.88 | 0.00 | - | - | 18 | 626.56% |
| JBLU240510P00005000 | 2024-05-08 1:24PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 270 | 100.00% |
| JBLU240510P00005500 | 2024-05-09 3:43PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 705 | 53.13% |
| JBLU240510P00006000 | 2024-05-09 3:38PM EDT | 6.00 | 0.27 | 0.25 | 0.31 | -0.05 | -15.62% | 103 | 651 | 65.63% |
| JBLU240510P00006500 | 2024-05-09 2:55PM EDT | 6.50 | 0.76 | 0.72 | 1.90 | -0.03 | -3.80% | 2 | 43 | 492.19% |
| JBLU240510P00007000 | 2024-05-07 12:32PM EDT | 7.00 | 1.24 | 1.22 | 2.12 | 0.00 | - | 3 | 3 | 489.06% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.24 | 2.26 | 0.00 | - | 4 | 6 | 50.00% |
| JBLU240510P00008000 | 2024-05-03 11:37AM EDT | 8.00 | 2.17 | 2.03 | 2.83 | 0.00 | - | 1 | 2 | 442.19% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.20 | 5.30 | 0.00 | - | 1 | 1 | 200.00% |
© 2024 Yahoo. All rights reserved.