U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117C00005000 | 2023-09-07 10:10AM EDT | 5.00 | 13.42 | 11.55 | 12.00 | 0.00 | - | 2 | 7 | 0.00% |
| JETS250117C00008000 | 2024-04-16 11:27AM EDT | 8.00 | 11.17 | 12.40 | 12.50 | 0.00 | - | 1 | 5 | 50.78% |
| JETS250117C00009000 | 2024-01-31 10:30AM EDT | 9.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| JETS250117C00010000 | 2024-04-01 12:29PM EDT | 10.00 | 11.15 | 9.85 | 10.95 | 0.00 | - | 1 | 117 | 70.70% |
| JETS250117C00011000 | 2024-03-27 3:44PM EDT | 11.00 | 10.09 | 9.15 | 10.10 | 0.00 | - | 2 | 36 | 68.56% |
| JETS250117C00012000 | 2024-02-01 11:28AM EDT | 12.00 | 7.15 | 8.30 | 8.85 | 0.00 | - | 26 | 328 | 52.00% |
| JETS250117C00013000 | 2024-02-01 11:28AM EDT | 13.00 | 6.25 | 7.40 | 7.65 | 0.00 | - | 133 | 234 | 37.40% |
| JETS250117C00014000 | 2024-04-17 12:57PM EDT | 14.00 | 6.10 | 6.45 | 7.20 | 0.00 | - | 1 | 60 | 50.10% |
| JETS250117C00015000 | 2024-04-03 3:26PM EDT | 15.00 | 5.76 | 5.60 | 5.85 | 0.00 | - | 6 | 235 | 34.42% |
| JETS250117C00016000 | 2024-04-25 11:05AM EDT | 16.00 | 4.65 | 4.75 | 5.05 | 0.00 | - | 59 | 342 | 34.16% |
| JETS250117C00017000 | 2024-04-23 10:21AM EDT | 17.00 | 4.41 | 4.00 | 4.25 | 0.00 | - | 80 | 2,543 | 32.67% |
| JETS250117C00018000 | 2024-04-16 11:09AM EDT | 18.00 | 2.62 | 3.25 | 3.55 | 0.00 | - | 1 | 2,431 | 32.03% |
| JETS250117C00019000 | 2024-04-26 3:30PM EDT | 19.00 | 2.71 | 2.62 | 2.85 | +0.21 | +8.40% | 3 | 1,222 | 30.37% |
| JETS250117C00020000 | 2024-04-23 2:14PM EDT | 20.00 | 2.50 | 2.03 | 2.25 | 0.00 | - | 26 | 2,277 | 29.22% |
| JETS250117C00021000 | 2024-04-26 1:43PM EDT | 21.00 | 1.69 | 1.54 | 1.74 | -0.06 | -3.43% | 1 | 1,995 | 28.35% |
| JETS250117C00022000 | 2024-04-25 11:19AM EDT | 22.00 | 1.11 | 1.15 | 1.34 | 0.00 | - | 2 | 358 | 27.95% |
| JETS250117C00023000 | 2024-04-26 3:53PM EDT | 23.00 | 0.92 | 0.84 | 0.98 | +0.24 | +35.29% | 25 | 331 | 27.10% |
| JETS250117C00024000 | 2024-04-17 1:07PM EDT | 24.00 | 0.53 | 0.59 | 0.77 | 0.00 | - | 1 | 336 | 27.56% |
| JETS250117C00025000 | 2024-04-24 10:30AM EDT | 25.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 4 | 1,316 | 26.98% |
| JETS250117C00026000 | 2024-03-25 9:55AM EDT | 26.00 | 0.36 | 0.28 | 0.42 | 0.00 | - | 15 | 262 | 27.25% |
| JETS250117C00027000 | 2024-04-01 9:30AM EDT | 27.00 | 0.29 | 0.16 | 0.31 | 0.00 | - | 1 | 165 | 27.25% |
| JETS250117C00028000 | 2024-03-07 11:40AM EDT | 28.00 | 0.25 | 0.11 | 0.20 | 0.00 | - | 100 | 284 | 26.37% |
| JETS250117C00030000 | 2024-04-04 3:49PM EDT | 30.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 5 | 981 | 27.74% |
| JETS250117C00035000 | 2024-03-06 10:35AM EDT | 35.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 421 | 39.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117P00005000 | 2023-12-04 2:33PM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 85.55% |
| JETS250117P00008000 | 2024-04-10 12:19PM EDT | 8.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 22 | 607 | 53.13% |
| JETS250117P00009000 | 2024-02-27 10:49AM EDT | 9.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 28 | 28 | 57.03% |
| JETS250117P00010000 | 2024-01-12 4:00PM EDT | 10.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 9 | 46 | 53.52% |
| JETS250117P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.06 | 0.04 | 0.32 | 0.00 | - | 10 | 41 | 56.06% |
| JETS250117P00012000 | 2024-04-10 1:02PM EDT | 12.00 | 0.13 | 0.06 | 0.36 | 0.00 | - | 1 | 72 | 51.27% |
| JETS250117P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.16 | 0.09 | 0.22 | 0.00 | - | 50 | 389 | 39.36% |
| JETS250117P00014000 | 2024-04-24 1:48PM EDT | 14.00 | 0.26 | 0.16 | 0.31 | 0.00 | - | 10 | 299 | 37.60% |
| JETS250117P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.45 | 0.27 | 0.42 | 0.00 | - | 1 | 32,287 | 35.65% |
| JETS250117P00016000 | 2024-04-24 10:36AM EDT | 16.00 | 0.46 | 0.41 | 0.58 | 0.00 | - | 1 | 1,051 | 34.18% |
| JETS250117P00017000 | 2024-04-08 11:21AM EDT | 17.00 | 0.60 | 0.60 | 0.78 | 0.00 | - | 1 | 1,696 | 32.67% |
| JETS250117P00018000 | 2024-04-26 10:30AM EDT | 18.00 | 0.93 | 0.85 | 1.03 | +0.08 | +9.41% | 25 | 5,262 | 31.20% |
| JETS250117P00019000 | 2024-04-26 11:47AM EDT | 19.00 | 1.25 | 1.16 | 1.34 | +0.21 | +20.19% | 2 | 998 | 29.76% |
| JETS250117P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 1.52 | 1.53 | 1.72 | 0.00 | - | 2 | 412 | 28.37% |
| JETS250117P00021000 | 2024-04-25 12:13PM EDT | 21.00 | 2.23 | 2.00 | 2.20 | 0.00 | - | 1 | 535 | 27.37% |
| JETS250117P00022000 | 2024-04-25 3:34PM EDT | 22.00 | 2.59 | 2.57 | 2.78 | 0.00 | - | 1 | 32 | 26.66% |
| JETS250117P00023000 | 2024-02-08 2:46PM EDT | 23.00 | 3.90 | 3.35 | 3.55 | 0.00 | - | 11 | 84 | 27.74% |
| JETS250117P00024000 | 2024-03-27 3:44PM EDT | 24.00 | 3.45 | 3.95 | 4.20 | 0.00 | - | 1 | 53 | 25.88% |
| JETS250117P00025000 | 2024-03-28 12:11PM EDT | 25.00 | 4.08 | 4.75 | 5.00 | 0.00 | - | 4 | 80 | 25.44% |
| JETS250117P00026000 | 2024-03-12 11:31AM EDT | 26.00 | 6.40 | 5.95 | 6.10 | 0.00 | - | 66 | 215 | 30.37% |
| JETS250117P00027000 | 2024-02-29 11:07AM EDT | 27.00 | 6.65 | 5.90 | 6.05 | 0.00 | - | 107 | 0 | 0.00% |
| JETS250117P00030000 | 2024-04-18 1:26PM EDT | 30.00 | 9.59 | 8.00 | 11.35 | 0.00 | - | 1 | 11 | 62.96% |
| JETS250117P00035000 | 2023-09-26 3:05PM EDT | 35.00 | 18.12 | 19.75 | 20.20 | 0.00 | - | 1 | 0 | 128.27% |
© 2024 Yahoo. All rights reserved.