U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240517C00009000 | 2024-05-01 2:40PM EDT | 9.00 | 11.15 | 10.75 | 12.00 | 0.00 | - | - | 0 | 457.03% |
| JETS240517C00015000 | 2024-03-13 11:07AM EDT | 15.00 | 4.80 | 4.55 | 4.65 | 0.00 | - | 20 | 3 | 0.00% |
| JETS240517C00016000 | 2024-04-11 10:44AM EDT | 16.00 | 3.89 | 2.97 | 4.70 | 0.00 | - | 1 | 1 | 115.63% |
| JETS240517C00017000 | 2024-04-22 3:28PM EDT | 17.00 | 3.58 | 2.54 | 4.70 | -0.37 | -9.37% | 1 | 1 | 239.65% |
| JETS240517C00018000 | 2024-05-06 10:26AM EDT | 18.00 | 2.68 | 2.38 | 2.89 | 0.00 | - | 1 | 23 | 104.69% |
| JETS240517C00018500 | 2024-05-10 12:27PM EDT | 18.50 | 2.08 | 1.01 | 2.25 | -0.07 | -3.26% | 1 | 11 | 69.34% |
| JETS240517C00019000 | 2024-05-09 3:17PM EDT | 19.00 | 1.70 | 0.30 | 2.12 | 0.00 | - | 1 | 189 | 102.54% |
| JETS240517C00019500 | 2024-05-02 1:31PM EDT | 19.50 | 1.00 | 1.13 | 1.21 | 0.00 | - | 7 | 26 | 38.48% |
| JETS240517C00020000 | 2024-05-10 2:55PM EDT | 20.00 | 0.71 | 0.67 | 0.91 | -0.04 | -5.33% | 3,001 | 16,616 | 47.85% |
| JETS240517C00020500 | 2024-05-10 2:56PM EDT | 20.50 | 0.32 | 0.31 | 0.34 | -0.04 | -11.11% | 28 | 613 | 23.83% |
| JETS240517C00021000 | 2024-05-10 3:58PM EDT | 21.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 257 | 3,406 | 22.07% |
| JETS240517C00021500 | 2024-05-10 3:00PM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 5 | 82 | 24.61% |
| JETS240517C00022000 | 2024-05-10 11:44AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 804 | 2,029 | 31.64% |
| JETS240517C00022500 | 2024-04-23 3:50PM EDT | 22.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 21 | 68.56% |
| JETS240517C00023000 | 2024-05-09 11:30AM EDT | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 430 | 57.81% |
| JETS240517C00024000 | 2024-04-04 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 51.56% |
| JETS240517C00025000 | 2024-03-20 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 78.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240517P00016000 | 2024-04-11 11:46AM EDT | 16.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 80 | 40 | 148.83% |
| JETS240517P00016500 | 2024-05-09 3:42PM EDT | 16.50 | 0.01 | 0.01 | 0.39 | 0.00 | - | 23 | 23 | 135.94% |
| JETS240517P00017000 | 2024-05-10 10:34AM EDT | 17.00 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 20 | 25 | 101.17% |
| JETS240517P00018000 | 2024-05-09 2:31PM EDT | 18.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 6 | 232 | 96.48% |
| JETS240517P00018500 | 2024-05-08 10:19AM EDT | 18.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 66.80% |
| JETS240517P00019000 | 2024-05-09 11:24AM EDT | 19.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 25,941 | 46.48% |
| JETS240517P00019500 | 2024-05-09 3:00PM EDT | 19.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 71 | 129 | 33.20% |
| JETS240517P00020000 | 2024-05-10 3:56PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3,441 | 17,813 | 24.81% |
| JETS240517P00020500 | 2024-05-10 2:31PM EDT | 20.50 | 0.21 | 0.17 | 0.20 | -0.03 | -12.50% | 3 | 2,503 | 22.85% |
| JETS240517P00021000 | 2024-05-10 3:55PM EDT | 21.00 | 0.46 | 0.44 | 0.49 | -0.19 | -29.23% | 5 | 1,024 | 23.05% |
| JETS240517P00021500 | 2024-05-06 3:00PM EDT | 21.50 | 0.68 | 0.87 | 1.11 | 0.00 | - | 22 | 30 | 49.22% |
| JETS240517P00022000 | 2024-05-06 1:04PM EDT | 22.00 | 1.14 | 1.28 | 2.12 | 0.00 | - | 30 | 45 | 71.68% |
| JETS240517P00022500 | 2024-04-25 3:06PM EDT | 22.50 | 2.14 | 1.67 | 2.14 | 0.00 | - | - | 1 | 77.15% |
| JETS240517P00023000 | 2024-05-09 11:24AM EDT | 23.00 | 2.38 | 1.05 | 2.47 | 0.00 | - | 3 | 19 | 63.67% |
| JETS240517P00023500 | 2024-04-23 12:42PM EDT | 23.50 | 2.60 | 1.73 | 2.96 | 0.00 | - | - | 8 | 70.31% |
| JETS240517P00024500 | 2024-05-03 2:04PM EDT | 24.50 | 4.05 | 2.53 | 4.00 | 0.00 | - | 1 | 11 | 94.53% |
| JETS240517P00030000 | 2024-03-05 11:00AM EDT | 30.00 | 10.05 | 9.35 | 9.45 | 0.00 | - | - | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.