JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004000 | 2024-05-01 10:42AM EDT | 2024-05-10 | 1.57 | 1.70 | 2.70 | 0.00 | - | 2 | 14 | 367.19% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 2024-05-17 | 3.35 | 0.92 | 2.47 | 0.00 | - | 2 | 6 | 358.20% |
| JBLU240607C00004000 | 2024-04-26 9:47AM EDT | 2024-06-07 | 1.78 | 1.52 | 2.75 | 0.00 | - | 1 | 1 | 167.19% |
| JBLU240621C00004000 | 2024-04-30 10:03AM EDT | 2024-06-21 | 1.88 | 1.52 | 2.16 | 0.00 | - | 1 | 686 | 78.13% |
| JBLU240920C00004000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 2.10 | 1.57 | 2.18 | 0.00 | - | 5 | 74 | 52.73% |
| JBLU241220C00004000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 2.22 | 1.54 | 2.35 | -0.26 | -10.48% | 1 | 6 | 84.38% |
| JBLU250117C00004000 | 2024-04-30 12:58PM EDT | 2025-01-17 | 2.24 | 2.08 | 2.31 | 0.00 | - | 10 | 1,199 | 67.77% |
| JBLU250718C00004000 | 2024-04-10 1:04PM EDT | 2025-07-18 | 2.49 | 2.03 | 2.88 | -1.16 | -31.78% | 50 | 834 | 67.19% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 2.89 | 2.32 | 3.25 | 0.00 | - | 1 | 51 | 74.12% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.96 | 1.55 | 2.81 | 0.00 | - | 1 | 189 | 73.63% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 2.85 | 2.71 | 2.97 | 0.00 | - | 1 | 166 | 70.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 237.50% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 32 | 139.06% |
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.75 | 0.00 | - | - | 20 | 300.00% |
| JBLU240621P00004000 | 2024-05-02 12:13PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 7,821 | 65.63% |
| JBLU240920P00004000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 1 | 461 | 58.59% |
| JBLU241220P00004000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 0.30 | 0.27 | 0.31 | 0.00 | - | - | 334 | 59.96% |
| JBLU250117P00004000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.34 | 0.00 | - | 1 | 1,575 | 59.18% |
| JBLU250718P00004000 | 2024-04-26 11:53AM EDT | 2025-07-18 | 0.50 | 0.48 | 1.85 | -0.02 | -3.85% | 40 | 129 | 94.63% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.67 | 0.00 | - | 5 | 13 | 57.13% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 0.56 | 0.63 | 0.70 | 0.00 | - | 1 | 5,174 | 55.66% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 2026-04-17 | 0.73 | 0.73 | 2.06 | 0.00 | - | 3 | 20 | 85.06% |
© 2024 Yahoo. All rights reserved.