JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 1.13 | 1.48 | -0.70 | -36.27% | 1 | 1 | 131.25% |
| JBLU240503C00005000 | 2024-04-26 10:24AM EDT | 5.00 | 0.75 | 0.60 | 0.98 | +0.02 | +2.74% | 9 | 7 | 68.75% |
| JBLU240503C00005500 | 2024-04-26 3:54PM EDT | 5.50 | 0.37 | 0.35 | 0.39 | +0.03 | +8.82% | 177 | 367 | 69.53% |
| JBLU240503C00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 418 | 679 | 60.94% |
| JBLU240503C00006500 | 2024-04-26 3:40PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 409 | 1,627 | 70.31% |
| JBLU240503C00007000 | 2024-04-26 3:26PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 1,133 | 90.63% |
| JBLU240503C00007500 | 2024-04-26 11:04AM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 593 | 93.75% |
| JBLU240503C00008000 | 2024-04-25 10:39AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,599 | 112.50% |
| JBLU240503C00008500 | 2024-04-26 10:51AM EDT | 8.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 251 | 171.88% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 23 | 124 | 215.63% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 128 | 296.88% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 257.81% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 193.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00005000 | 2024-04-26 3:01PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 491 | 68.75% |
| JBLU240503P00005500 | 2024-04-26 3:58PM EDT | 5.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 1,374 | 2,584 | 60.94% |
| JBLU240503P00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.32 | 0.26 | 0.31 | -0.12 | -27.27% | 160 | 1,110 | 50.00% |
| JBLU240503P00006500 | 2024-04-26 3:15PM EDT | 6.50 | 0.78 | 0.41 | 0.78 | -0.01 | -1.27% | 33 | 327 | 91.41% |
| JBLU240503P00007000 | 2024-04-25 3:01PM EDT | 7.00 | 1.23 | 1.07 | 1.27 | 0.00 | - | 264 | 348 | 120.31% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 1.53 | 1.77 | 0.00 | - | 4 | 141 | 148.44% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 1.31 | 2.26 | 0.00 | - | 100 | 17 | 165.63% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 2.94 | 3.75 | 0.00 | - | 1 | 0 | 215.63% |
© 2024 Yahoo. All rights reserved.