U.S. Global Jets ETF (JETS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621C00007000 | 2023-10-30 10:48AM EDT | 7.00 | 8.00 | 9.45 | 9.90 | 0.00 | - | - | 7 | 0.00% |
| JETS240621C00009000 | 2024-02-13 1:31PM EDT | 9.00 | 10.60 | 10.40 | 10.60 | 0.00 | - | 10 | 5 | 0.00% |
| JETS240621C00010000 | 2024-03-13 10:50AM EDT | 10.00 | 9.65 | 8.70 | 9.65 | 0.00 | - | 2 | 5 | 0.00% |
| JETS240621C00011000 | 2023-12-15 1:02PM EDT | 11.00 | 8.40 | 7.30 | 7.75 | 0.00 | - | 1 | 42 | 0.00% |
| JETS240621C00012000 | 2023-12-18 12:57PM EDT | 12.00 | 7.11 | 6.00 | 6.70 | 0.00 | - | 1 | 24 | 0.00% |
| JETS240621C00013000 | 2024-02-01 11:32AM EDT | 13.00 | 5.95 | 6.75 | 7.60 | 0.00 | - | 8 | 341 | 75.59% |
| JETS240621C00014000 | 2024-03-08 12:47PM EDT | 14.00 | 6.23 | 6.15 | 6.25 | 0.00 | - | 1 | 40 | 0.00% |
| JETS240621C00015000 | 2024-04-03 12:52PM EDT | 15.00 | 5.38 | 4.40 | 6.50 | 0.00 | - | 1 | 138 | 110.16% |
| JETS240621C00016000 | 2024-04-18 12:54PM EDT | 16.00 | 4.55 | 3.95 | 4.85 | 0.00 | - | 1 | 195 | 63.48% |
| JETS240621C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 2.78 | 2.53 | 3.60 | 0.00 | - | 7 | 2,155 | 37.11% |
| JETS240621C00018000 | 2024-04-23 2:06PM EDT | 18.00 | 3.07 | 2.07 | 2.74 | 0.00 | - | 20 | 1,991 | 36.23% |
| JETS240621C00019000 | 2024-04-26 2:53PM EDT | 19.00 | 1.70 | 1.38 | 1.75 | +0.15 | +9.68% | 7 | 2,964 | 26.37% |
| JETS240621C00020000 | 2024-04-26 11:56AM EDT | 20.00 | 1.00 | 0.99 | 1.03 | +0.10 | +11.11% | 1 | 6,242 | 24.41% |
| JETS240621C00021000 | 2024-04-26 3:34PM EDT | 21.00 | 0.49 | 0.49 | 0.52 | +0.04 | +8.89% | 2 | 2,799 | 23.34% |
| JETS240621C00022000 | 2024-04-26 3:47PM EDT | 22.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 13 | 2,338 | 23.05% |
| JETS240621C00023000 | 2024-04-26 12:30PM EDT | 23.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 5 | 6,600 | 24.32% |
| JETS240621C00024000 | 2024-04-23 3:06PM EDT | 24.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 4 | 243 | 26.17% |
| JETS240621C00025000 | 2024-04-24 10:01AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 104 | 670 | 41.90% |
| JETS240621C00026000 | 2024-01-19 3:22PM EDT | 26.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 104 | 49 | 44.04% |
| JETS240621C00027000 | 2024-01-11 1:30PM EDT | 27.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 100 | 44 | 49.02% |
| JETS240621C00028000 | 2024-01-09 2:51PM EDT | 28.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 32 | 55.27% |
| JETS240621C00029000 | 2023-12-27 4:53PM EDT | 29.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 57.23% |
| JETS240621C00030000 | 2023-12-20 1:37PM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 53.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621P00002000 | 2023-11-16 12:43PM EDT | 2.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 304.69% |
| JETS240621P00008000 | 2023-11-16 12:43PM EDT | 8.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 128.13% |
| JETS240621P00009000 | 2024-01-30 4:48PM EDT | 9.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 33 | 35 | 121.88% |
| JETS240621P00010000 | 2023-11-27 1:04PM EDT | 10.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 3 | 31 | 104.69% |
| JETS240621P00011000 | 2024-01-10 10:30AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| JETS240621P00012000 | 2024-02-05 2:20PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 25.00% |
| JETS240621P00013000 | 2024-03-13 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 25.00% |
| JETS240621P00014000 | 2024-04-26 10:12AM EDT | 14.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 4,266 | 53.91% |
| JETS240621P00015000 | 2024-04-17 2:55PM EDT | 15.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 107 | 5,517 | 46.88% |
| JETS240621P00016000 | 2024-04-26 10:46AM EDT | 16.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 12 | 26,124 | 40.04% |
| JETS240621P00017000 | 2024-04-25 10:50AM EDT | 17.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 7,572 | 33.79% |
| JETS240621P00018000 | 2024-04-26 12:30PM EDT | 18.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 6 | 24,511 | 30.86% |
| JETS240621P00019000 | 2024-04-26 3:47PM EDT | 19.00 | 0.29 | 0.28 | 0.30 | -0.16 | -35.56% | 12 | 42,857 | 27.20% |
| JETS240621P00020000 | 2024-04-26 2:10PM EDT | 20.00 | 0.59 | 0.56 | 0.58 | -0.09 | -13.24% | 82 | 17,627 | 25.10% |
| JETS240621P00021000 | 2024-04-26 1:05PM EDT | 21.00 | 1.15 | 1.04 | 1.08 | -0.06 | -4.96% | 2 | 524 | 24.32% |
| JETS240621P00022000 | 2024-04-25 10:09AM EDT | 22.00 | 2.22 | 1.75 | 1.80 | 0.00 | - | 3 | 752 | 24.66% |
| JETS240621P00023000 | 2024-04-25 9:57AM EDT | 23.00 | 3.15 | 2.23 | 2.87 | 0.00 | - | 6 | 13,117 | 35.55% |
| JETS240621P00025000 | 2024-04-23 2:22PM EDT | 25.00 | 4.05 | 2.91 | 5.90 | 0.00 | - | 6 | 3 | 88.77% |
| JETS240621P00026000 | 2024-04-25 12:51PM EDT | 26.00 | 5.80 | 3.50 | 6.80 | 0.00 | - | 1 | 1 | 92.68% |
| JETS240621P00030000 | 2024-03-05 11:00AM EDT | 30.00 | 10.05 | 9.35 | 9.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.