JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00005000 | 2024-05-02 11:07AM EDT | 2024-05-03 | 0.75 | 0.60 | 1.80 | +0.15 | +25.00% | 2 | 12 | 675.00% |
| JBLU240510C00005000 | 2024-04-30 1:55PM EDT | 2024-05-10 | 0.74 | 0.19 | 2.32 | 0.00 | - | 2 | 9 | 257.81% |
| JBLU240517C00005000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.85 | 0.35 | 1.44 | +0.02 | +2.41% | 7 | 135 | 91.41% |
| JBLU240524C00005000 | 2024-05-02 11:25AM EDT | 2024-05-24 | 0.79 | 0.49 | 2.48 | +0.08 | +11.27% | 1 | 2 | 202.73% |
| JBLU240621C00005000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.16 | +0.10 | +11.76% | 35 | 4,281 | 67.58% |
| JBLU240920C00005000 | 2024-05-02 1:59PM EDT | 2024-09-20 | 1.30 | 1.21 | 1.37 | -0.01 | -0.76% | 10 | 114 | 64.26% |
| JBLU241220C00005000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 1.47 | 1.45 | 1.54 | -0.09 | -5.77% | 5 | 7 | 62.99% |
| JBLU250117C00005000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 1.58 | 1.48 | 1.60 | +0.13 | +8.97% | 12 | 10,525 | 62.21% |
| JBLU250718C00005000 | 2024-05-01 10:55AM EDT | 2025-07-18 | 1.77 | 1.12 | 2.51 | 0.00 | - | 10 | 301 | 60.25% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 2.07 | 2.05 | 2.51 | 0.00 | - | 13 | 360 | 70.51% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 2.02 | 2.00 | 2.27 | 0.00 | - | 7 | 664 | 63.18% |
| JBLU260417C00005000 | 2024-04-29 3:59PM EDT | 2026-04-17 | 2.47 | 2.31 | 2.72 | 0.00 | - | 532 | 550 | 73.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00005000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 150.00% |
| JBLU240510P00005000 | 2024-05-02 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 234 | 68.75% |
| JBLU240517P00005000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 121 | 702 | 58.59% |
| JBLU240524P00005000 | 2024-05-02 1:56PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 1 | 98 | 55.47% |
| JBLU240531P00005000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 3 | 184 | 55.08% |
| JBLU240607P00005000 | 2024-05-01 10:56AM EDT | 2024-06-07 | 0.15 | 0.08 | 0.11 | 0.00 | - | 52 | 155 | 52.73% |
| JBLU240621P00005000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 12,615 | 52.73% |
| JBLU240920P00005000 | 2024-05-02 1:46PM EDT | 2024-09-20 | 0.39 | 0.40 | 0.42 | -0.05 | -11.36% | 201 | 5,798 | 55.08% |
| JBLU241220P00005000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 0.66 | 0.55 | 0.61 | 0.00 | - | 1 | 100 | 53.91% |
| JBLU250117P00005000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 0.69 | 0.60 | 0.65 | 0.00 | - | 2,761 | 30,675 | 53.52% |
| JBLU250718P00005000 | 2024-04-19 11:45AM EDT | 2025-07-18 | 0.91 | 0.70 | 0.90 | +0.23 | +33.82% | 1 | 20 | 53.61% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 1.05 | 0.99 | 1.05 | 0.00 | - | 10 | 500 | 50.88% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 0.98 | 1.00 | 1.12 | 0.00 | - | 20 | 243 | 51.27% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 2026-04-17 | 1.17 | 1.14 | 2.01 | 0.00 | - | 1 | 177 | 66.89% |
© 2024 Yahoo. All rights reserved.