JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00004500 | 2024-05-02 11:16AM EDT | 2024-05-03 | 1.20 | 0.82 | 2.65 | -0.03 | -2.44% | 1 | 2 | 650.00% |
| JBLU240517C00004500 | 2024-05-02 11:16AM EDT | 2024-05-17 | 1.21 | 1.21 | 1.51 | -0.48 | -28.40% | 1 | 2 | 112.50% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 2024-06-21 | 1.71 | 0.63 | 1.72 | 0.00 | - | 10 | 220 | 126.17% |
| JBLU250117C00004500 | 2024-05-01 11:26AM EDT | 2025-01-17 | 1.77 | 1.62 | 2.08 | 0.00 | - | 1 | 56 | 64.65% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 2025-07-18 | 3.00 | 1.64 | 2.54 | 0.00 | - | 3 | 14 | 61.82% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 2025-12-19 | 3.67 | 1.23 | 3.25 | 0.00 | - | 3 | 119 | 59.77% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 2026-01-16 | 2.84 | 1.41 | 2.53 | 0.00 | - | 6 | 11 | 70.90% |
| JBLU260417C00004500 | 2024-04-30 3:22PM EDT | 2026-04-17 | 2.60 | 2.55 | 2.85 | 0.00 | - | 20 | 48 | 73.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00004500 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 8 | 122.66% |
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.31 | 0.00 | - | 60 | 301 | 234.77% |
| JBLU240531P00004500 | 2024-05-01 10:49AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.06 | 0.00 | - | 23 | 313 | 60.94% |
| JBLU240607P00004500 | 2024-05-01 9:31AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 161 | 58.59% |
| JBLU240621P00004500 | 2024-05-01 11:15AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | 0.00 | - | 12 | 3,213 | 57.03% |
| JBLU250117P00004500 | 2024-04-25 9:57AM EDT | 2025-01-17 | 0.51 | 0.43 | 0.48 | 0.00 | - | 110 | 503 | 56.25% |
| JBLU250718P00004500 | 2024-04-24 11:30AM EDT | 2025-07-18 | 0.63 | 0.65 | 0.71 | 0.00 | - | 1 | 48 | 54.79% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 2025-12-19 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 61.13% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 2026-01-16 | 0.87 | 0.81 | 0.85 | 0.00 | - | 4,000 | 4,921 | 52.49% |
© 2024 Yahoo. All rights reserved.