JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00001000 | 2024-05-02 1:35PM EDT | 2024-05-03 | 4.81 | 3.70 | 6.55 | +0.23 | +5.02% | 27 | 125 | 2,637.50% |
| JBLU240517C00001000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 5.83 | 4.30 | 6.00 | +1.15 | +24.57% | 9 | 8 | 962.50% |
| JBLU240621C00001000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 6.50 | 4.30 | 6.05 | 0.00 | - | 3 | 16 | 556.25% |
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 4.82 | 3.50 | 6.15 | 0.00 | - | 3 | 1 | 175.78% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 2025-01-17 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 550.00% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 2026-01-16 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 2026-04-17 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 3,143.75% |
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 218.75% |
| JBLU240920P00001000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 80 | 137.50% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,191 | 50.00% |
| JBLU250718P00001000 | 2024-03-13 2:52PM EDT | 2025-07-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 56 | 4,186 | 90.63% |
| JBLU251219P00001000 | 2024-04-26 9:31AM EDT | 2025-12-19 | 0.04 | 0.00 | 0.09 | 0.00 | - | 9 | 140 | 82.03% |
| JBLU260116P00001000 | 2024-04-16 2:55PM EDT | 2026-01-16 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 68 | 83.59% |
| JBLU260417P00001000 | 2024-02-14 1:36PM EDT | 2026-04-17 | 0.10 | 0.02 | 0.25 | 0.00 | - | 4 | 205 | 98.05% |
© 2024 Yahoo. All rights reserved.