JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00002000 | 2024-05-17 11:57AM EDT | 2024-05-24 | 4.38 | 3.40 | 6.20 | -0.51 | -10.43% | 4 | 24 | 1,232.81% |
| JBLU240531C00002000 | 2024-05-17 12:04PM EDT | 2024-05-31 | 4.98 | 3.10 | 6.20 | +0.65 | +15.01% | 2 | 29 | 775.00% |
| JBLU240607C00002000 | 2024-05-15 3:39PM EDT | 2024-06-07 | 4.05 | 3.55 | 6.20 | 0.00 | - | 2 | 18 | 751.56% |
| JBLU240614C00002000 | 2024-05-17 12:13PM EDT | 2024-06-14 | 4.15 | 3.30 | 6.20 | -0.74 | -15.13% | 3 | 16 | 592.97% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 4.30 | 3.80 | 4.40 | 0.00 | - | 1 | 21 | 228.13% |
| JBLU240920C00002000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 4.13 | 3.20 | 4.35 | +0.77 | +22.92% | 1 | 5 | 192.58% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 3.89 | 4.00 | 4.25 | 0.00 | - | 6 | 174 | 93.75% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2025-07-18 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 188.67% |
| JBLU260116C00002000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 4.10 | 4.30 | 7.00 | 0.00 | - | 2 | 174 | 242.58% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2026-04-17 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 201.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 870 | 178.13% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 241.02% |
| JBLU250117P00002000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.26 | 0.00 | - | 73 | 1,336 | 104.69% |
| JBLU250718P00002000 | 2024-05-13 12:12PM EDT | 2025-07-18 | 0.09 | 0.00 | 0.45 | 0.00 | - | 61 | 2,570 | 93.55% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2025-12-19 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 76.56% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2026-01-16 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 74.80% |
| JBLU260417P00002000 | 2024-05-06 9:32AM EDT | 2026-04-17 | 0.21 | 0.11 | 0.21 | 0.00 | - | 1 | 2,125 | 65.63% |
© 2024 Yahoo. All rights reserved.