JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:3.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 2024-05-03 | 2.58 | 2.69 | 2.75 | 0.00 | - | 60 | 15 | 593.75% |
| JBLU240510C00003000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 3.80 | 2.46 | 4.60 | 0.00 | - | 10 | 10 | 773.44% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 3.15 | 1.84 | 2.95 | 0.00 | - | 15 | 16 | 340.63% |
| JBLU240531C00003000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 2.61 | 2.41 | 4.80 | 0.00 | - | 6 | 10 | 445.70% |
| JBLU240621C00003000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 4.07 | 2.68 | 2.88 | 0.00 | - | 1 | 87 | 141.41% |
| JBLU240920C00003000 | 2024-04-25 11:10AM EDT | 2024-09-20 | 2.86 | 2.59 | 2.90 | 0.00 | - | 4 | 16 | 77.34% |
| JBLU241220C00003000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 2.95 | 2.62 | 4.15 | 0.00 | - | 5 | 51 | 136.91% |
| JBLU250117C00003000 | 2024-04-25 1:37PM EDT | 2025-01-17 | 2.90 | 2.73 | 3.25 | 0.00 | - | 20 | 1,488 | 88.87% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 2025-07-18 | 4.08 | 3.10 | 3.75 | 0.00 | - | 1 | 35 | 102.34% |
| JBLU251219C00003000 | 2024-05-01 10:15AM EDT | 2025-12-19 | 3.25 | 2.46 | 3.70 | 0.00 | - | 5 | 139 | 65.14% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 3.30 | 3.10 | 6.00 | 0.00 | - | 4 | 240 | 166.60% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 3.36 | 3.10 | 6.00 | 0.00 | - | 2 | 36 | 155.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 113.28% |
| JBLU240920P00003000 | 2024-05-02 11:19AM EDT | 2024-09-20 | 0.08 | 0.04 | 0.20 | +0.02 | +33.33% | 1 | 311 | 84.77% |
| JBLU241220P00003000 | 2024-04-29 3:31PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 21 | 65.63% |
| JBLU250117P00003000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.16 | 0.00 | - | 20 | 22,913 | 66.41% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 2025-07-18 | 0.26 | 0.48 | 1.88 | -0.18 | -40.91% | 80 | 35 | 134.38% |
| JBLU251219P00003000 | 2024-04-24 10:32AM EDT | 2025-12-19 | 0.36 | 0.34 | 0.38 | 0.00 | - | 20 | 1,720 | 60.94% |
| JBLU260116P00003000 | 2024-04-23 2:16PM EDT | 2026-01-16 | 0.30 | 0.38 | 0.41 | 0.00 | - | 3 | 4,930 | 62.01% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 2026-04-17 | 0.40 | 0.41 | 0.49 | 0.00 | - | 30 | 226 | 61.43% |
© 2024 Yahoo. All rights reserved.