JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-01 12:33PM EDT | 0.50 | 5.08 | 5.05 | 5.10 | -0.07 | -1.36% | 90 | 79 | 1,325.00% |
| JBLU240503C00001000 | 2024-05-01 1:27PM EDT | 1.00 | 4.58 | 4.55 | 4.60 | -0.09 | -1.70% | 169 | 68 | 937.50% |
| JBLU240503C00001500 | 2024-05-01 11:01AM EDT | 1.50 | 4.10 | 4.05 | 4.10 | -0.10 | -2.38% | 180 | 157 | 725.00% |
| JBLU240503C00002000 | 2024-05-01 1:27PM EDT | 2.00 | 3.59 | 3.55 | 3.65 | -1.11 | -24.72% | 135 | 21 | 681.25% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 2.56 | 2.61 | -0.17 | -6.18% | 60 | 15 | 393.75% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 2.06 | 2.76 | 0.00 | - | - | 4 | 682.81% |
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 1.06 | 1.11 | 0.00 | - | 1 | 2 | 162.50% |
| JBLU240503C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 0.60 | 0.54 | 0.67 | -0.17 | -22.08% | 8 | 12 | 115.63% |
| JBLU240503C00005500 | 2024-05-01 1:04PM EDT | 5.50 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 1,158 | 467 | 51.56% |
| JBLU240503C00006000 | 2024-05-01 1:21PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,735 | 3,256 | 50.00% |
| JBLU240503C00006500 | 2024-05-01 11:49AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,811 | 87.50% |
| JBLU240503C00007000 | 2024-05-01 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,147 | 125.00% |
| JBLU240503C00007500 | 2024-05-01 10:18AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 569 | 150.00% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,599 | 181.25% |
| JBLU240503C00008500 | 2024-05-01 12:31PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 250 | 200.00% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 23 | 124 | 225.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 128 | 445.31% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 287.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-04-25 1:54PM EDT | 1.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 800.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 175.00% |
| JBLU240503P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 533 | 68.75% |
| JBLU240503P00005500 | 2024-05-01 1:04PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3,240 | 3,804 | 38.28% |
| JBLU240503P00006000 | 2024-05-01 1:09PM EDT | 6.00 | 0.41 | 0.40 | 0.44 | +0.08 | +24.24% | 198 | 1,260 | 25.00% |
| JBLU240503P00006500 | 2024-05-01 9:35AM EDT | 6.50 | 0.89 | 0.89 | 0.95 | +0.11 | +14.10% | 2 | 82 | 100.00% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 1.39 | 1.45 | 0.00 | - | 2 | 174 | 137.50% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 1.81 | 1.95 | 0.00 | - | 4 | 141 | 168.75% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 2.39 | 2.47 | 0.00 | - | 100 | 2 | 243.75% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 3.85 | 3.95 | 0.00 | - | 1 | 0 | 275.00% |
© 2024 Yahoo. All rights reserved.