JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419C00007000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,815 | 0 | 0.00% |
| JBLU240426C00007000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.00% |
| JBLU240503C00007000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| JBLU240510C00007000 | 2024-04-18 2:24PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JBLU240517C00007000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| JBLU240524C00007000 | 2024-04-18 2:38PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JBLU240531C00007000 | 2024-04-18 12:50PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240621C00007000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JBLU240920C00007000 | 2024-04-18 12:08PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JBLU250117C00007000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| JBLU250718C00007000 | 2024-04-18 10:29AM EDT | 2025-07-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU251219C00007000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU260116C00007000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JBLU260417C00007000 | 2024-04-18 11:31AM EDT | 2026-04-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419P00007000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,643 | 0 | 12.50% |
| JBLU240426P00007000 | 2024-04-18 3:33PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 3.13% |
| JBLU240503P00007000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| JBLU240510P00007000 | 2024-04-18 3:38PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JBLU240517P00007000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| JBLU240524P00007000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JBLU240621P00007000 | 2024-04-18 3:17PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| JBLU240920P00007000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| JBLU250117P00007000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| JBLU250718P00007000 | 2024-04-11 3:51PM EDT | 2025-07-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JBLU251219P00007000 | 2024-04-11 2:32PM EDT | 2025-12-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| JBLU260116P00007000 | 2024-03-26 10:09AM EDT | 2026-01-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| JBLU260417P00007000 | 2024-04-17 10:55AM EDT | 2026-04-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.