JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00005500 | 2024-05-02 3:41PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.30 | +0.17 | +130.77% | 818 | 1,275 | 101.56% |
| JBLU240510C00005500 | 2024-05-02 3:12PM EDT | 2024-05-10 | 0.40 | 0.31 | 0.50 | +0.16 | +66.67% | 283 | 356 | 74.22% |
| JBLU240517C00005500 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.43 | 0.30 | 0.43 | +0.07 | +19.44% | 215 | 145 | 60.16% |
| JBLU240524C00005500 | 2024-05-02 1:05PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.48 | +0.07 | +18.42% | 4 | 128 | 53.52% |
| JBLU240531C00005500 | 2024-05-02 10:41AM EDT | 2024-05-31 | 0.44 | 0.46 | 0.53 | +0.04 | +10.00% | 10 | 27 | 54.30% |
| JBLU240621C00005500 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.62 | +0.10 | +20.00% | 113 | 1,094 | 54.49% |
| JBLU250117C00005500 | 2024-05-02 1:30PM EDT | 2025-01-17 | 1.28 | 1.21 | 1.32 | +0.03 | +2.40% | 2 | 1,820 | 59.96% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 2025-07-18 | 1.65 | 1.23 | 1.70 | 0.00 | - | 1 | 853 | 54.39% |
| JBLU251219C00005500 | 2024-04-29 10:31AM EDT | 2025-12-19 | 1.64 | 0.61 | 2.51 | 0.00 | - | 57 | 81 | 50.29% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 1.67 | 2.03 | 0.00 | - | 13 | 130 | 59.72% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 1.45 | 2.61 | 0.00 | - | 13 | 33 | 62.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00005500 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 307 | 5,875 | 62.50% |
| JBLU240510P00005500 | 2024-05-02 3:11PM EDT | 2024-05-10 | 0.05 | 0.06 | 0.08 | -0.10 | -66.67% | 21 | 429 | 51.56% |
| JBLU240517P00005500 | 2024-05-02 3:31PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 242 | 13,915 | 51.56% |
| JBLU240524P00005500 | 2024-05-02 2:44PM EDT | 2024-05-24 | 0.13 | 0.15 | 0.19 | -0.12 | -48.00% | 6 | 160 | 51.56% |
| JBLU240531P00005500 | 2024-05-02 1:28PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.23 | -0.11 | -37.93% | 9 | 95 | 50.78% |
| JBLU240607P00005500 | 2024-04-30 10:51AM EDT | 2024-06-07 | 0.20 | 0.22 | 0.70 | 0.00 | - | 1 | 160 | 83.20% |
| JBLU240621P00005500 | 2024-05-02 2:04PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 256 | 3,353 | 50.78% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.86 | 0.00 | - | 100 | 3,675 | 51.17% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 1.04 | 2.43 | 0.00 | - | 50 | 372 | 77.83% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.22 | 1.30 | 0.00 | - | 1 | 28 | 50.68% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.24 | 1.35 | 0.00 | - | 1 | 17 | 51.37% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 2026-04-17 | 1.32 | 1.03 | 2.00 | 0.00 | - | 2 | 43 | 53.61% |
© 2024 Yahoo. All rights reserved.