JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00003000 | 2024-05-17 12:03PM EDT | 2024-05-31 | 3.98 | 2.82 | 5.20 | +0.09 | +2.31% | 2 | 9 | 683.59% |
| JBLU240614C00003000 | 2024-05-17 12:15PM EDT | 2024-06-14 | 3.90 | 2.89 | 3.25 | +1.11 | +39.78% | 1 | 4 | 146.88% |
| JBLU240621C00003000 | 2024-05-14 10:19AM EDT | 2024-06-21 | 3.45 | 2.91 | 3.30 | 0.00 | - | 4 | 87 | 155.47% |
| JBLU240920C00003000 | 2024-05-15 1:57PM EDT | 2024-09-20 | 3.18 | 2.84 | 3.30 | 0.00 | - | 1 | 17 | 69.53% |
| JBLU241220C00003000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 3.29 | 2.43 | 4.25 | +0.34 | +11.53% | 10 | 51 | 98.63% |
| JBLU250117C00003000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 3.00 | 2.93 | 3.50 | 0.00 | - | 1 | 1,488 | 76.95% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 2025-07-18 | 4.08 | 2.94 | 3.50 | 0.00 | - | 1 | 35 | 58.79% |
| JBLU251219C00003000 | 2024-05-13 1:54PM EDT | 2025-12-19 | 3.70 | 2.14 | 4.80 | 0.00 | - | 1 | 140 | 69.73% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 3.30 | 3.55 | 4.60 | 0.00 | - | 4 | 240 | 107.81% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 3.36 | 2.83 | 6.25 | 0.00 | - | 2 | 36 | 130.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 146.88% |
| JBLU240920P00003000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 201 | 311 | 82.03% |
| JBLU241220P00003000 | 2024-04-29 3:31PM EDT | 2024-12-20 | 0.11 | 0.07 | 0.32 | 0.00 | - | 1 | 21 | 84.77% |
| JBLU250117P00003000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 0.13 | 0.09 | 0.14 | 0.00 | - | 2 | 22,915 | 67.97% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 2025-07-18 | 0.26 | 0.17 | 2.11 | 0.00 | - | 80 | 115 | 137.11% |
| JBLU251219P00003000 | 2024-05-10 9:57AM EDT | 2025-12-19 | 0.32 | 0.25 | 0.35 | 0.00 | - | 50 | 1,770 | 60.35% |
| JBLU260116P00003000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 0.37 | 0.27 | 0.37 | 0.00 | - | 20 | 4,910 | 60.35% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 2026-04-17 | 0.40 | 0.34 | 0.65 | 0.00 | - | 30 | 226 | 67.77% |
© 2024 Yahoo. All rights reserved.