JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241011C00000500 | 2024-10-09 3:54PM EDT | 0.50 | 6.55 | 6.40 | 6.45 | 0.00 | - | 2 | 44 | 1,800.00% |
| JBLU241011C00001000 | 2024-10-04 11:51AM EDT | 1.00 | 6.48 | 5.90 | 5.95 | 0.00 | - | 4 | 33 | 1,300.00% |
| JBLU241011C00001500 | 2024-10-02 11:33AM EDT | 1.50 | 5.13 | 5.35 | 5.45 | 0.00 | - | 4 | 27 | 1,193.75% |
| JBLU241011C00002000 | 2024-10-01 3:13PM EDT | 2.00 | 4.75 | 4.90 | 5.00 | 0.00 | - | 2 | 19 | 975.00% |
| JBLU241011C00003500 | 2024-09-25 9:30AM EDT | 3.50 | 2.55 | 3.40 | 3.45 | 0.00 | - | 2 | 1 | 487.50% |
| JBLU241011C00004000 | 2024-10-01 10:13AM EDT | 4.00 | 2.40 | 2.90 | 2.94 | 0.00 | - | 1 | 0 | 381.25% |
| JBLU241011C00004500 | 2024-10-08 11:33AM EDT | 4.50 | 2.70 | 2.38 | 2.44 | 0.00 | - | 2 | 3 | 262.50% |
| JBLU241011C00005000 | 2024-10-09 2:56PM EDT | 5.00 | 2.03 | 1.90 | 1.93 | 0.00 | - | 1 | 48 | 225.00% |
| JBLU241011C00005500 | 2024-10-09 1:56PM EDT | 5.50 | 1.61 | 1.39 | 1.42 | 0.00 | - | 26 | 214 | 50.00% |
| JBLU241011C00006000 | 2024-10-10 10:36AM EDT | 6.00 | 0.88 | 0.77 | 0.93 | -0.11 | -11.11% | 14 | 796 | 137.50% |
| JBLU241011C00006500 | 2024-10-10 9:52AM EDT | 6.50 | 0.39 | 0.40 | 0.44 | -0.23 | -37.10% | 18 | 1,026 | 64.06% |
| JBLU241011C00007000 | 2024-10-10 10:33AM EDT | 7.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 148 | 1,127 | 61.72% |
| JBLU241011C00007500 | 2024-10-10 9:42AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 2,376 | 78.13% |
| JBLU241011C00008000 | 2024-10-09 2:15PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 3,511 | 100.00% |
| JBLU241011C00008500 | 2024-10-08 2:58PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 666 | 137.50% |
| JBLU241011C00009000 | 2024-10-07 3:32PM EDT | 9.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 24 | 329.69% |
| JBLU241011C00009500 | 2024-10-04 10:53AM EDT | 9.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 371.88% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241011P00003500 | 2024-09-30 12:05PM EDT | 3.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 740.63% |
| JBLU241011P00004500 | 2024-09-25 12:53PM EDT | 4.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 9 | 70 | 512.50% |
| JBLU241011P00005000 | 2024-10-04 10:16AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 160 | 200.00% |
| JBLU241011P00005500 | 2024-10-04 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 10 | 72 | 318.75% |
| JBLU241011P00006000 | 2024-10-10 10:00AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 788 | 96.88% |
| JBLU241011P00006500 | 2024-10-10 10:06AM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 668 | 64.06% |
| JBLU241011P00007000 | 2024-10-10 10:28AM EDT | 7.00 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 509 | 2,399 | 56.25% |
| JBLU241011P00007500 | 2024-10-10 10:07AM EDT | 7.50 | 0.61 | 0.59 | 0.63 | +0.07 | +12.96% | 3 | 1,014 | 78.13% |
| JBLU241011P00008000 | 2024-10-09 9:45AM EDT | 8.00 | 1.07 | 1.07 | 1.10 | +0.26 | +32.10% | 2 | 56 | 100.00% |
| JBLU241011P00008500 | 2024-10-09 9:33AM EDT | 8.50 | 1.33 | 1.56 | 1.60 | 0.00 | - | 1 | 26 | 137.50% |
| JBLU241011P00009000 | 2024-10-08 2:32PM EDT | 9.00 | 1.89 | 1.89 | 2.39 | 0.00 | - | 3 | 2 | 243.75% |
| JBLU241011P00010000 | 2024-10-09 10:13AM EDT | 10.00 | 2.45 | 2.75 | 3.55 | 0.00 | - | 1 | 0 | 328.13% |
© 2024 Yahoo. All rights reserved.