JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241004C00000500 | 2024-09-27 2:43PM EDT | 0.50 | 6.80 | 5.30 | 6.55 | 0.00 | - | 4 | 52 | 1,975.00% |
| JBLU241004C00001000 | 2024-10-02 11:35AM EDT | 1.00 | 5.63 | 5.25 | 6.15 | 0.00 | - | 6 | 48 | 2,543.75% |
| JBLU241004C00001500 | 2024-10-02 11:33AM EDT | 1.50 | 5.10 | 4.75 | 5.65 | 0.00 | - | 3 | 43 | 1,943.75% |
| JBLU241004C00002000 | 2024-10-02 11:32AM EDT | 2.00 | 4.63 | 4.35 | 5.20 | 0.00 | - | 4 | 26 | 1,703.13% |
| JBLU241004C00002500 | 2024-09-09 3:00PM EDT | 2.50 | 3.15 | 3.55 | 3.95 | 0.00 | - | - | 2 | 812.50% |
| JBLU241004C00003000 | 2024-10-01 11:49AM EDT | 3.00 | 3.69 | 2.87 | 3.45 | 0.00 | - | 9 | 1 | 675.00% |
| JBLU241004C00003500 | 2024-09-12 11:53AM EDT | 3.50 | 2.32 | 2.84 | 3.70 | 0.00 | - | 1 | 2 | 984.38% |
| JBLU241004C00004000 | 2024-10-01 10:00AM EDT | 4.00 | 2.61 | 2.01 | 2.55 | 0.00 | - | 1 | 5 | 593.75% |
| JBLU241004C00004500 | 2024-10-03 11:29AM EDT | 4.50 | 1.91 | 1.58 | 2.28 | -0.34 | -15.11% | 1 | 12 | 321.88% |
| JBLU241004C00005000 | 2024-10-03 11:32AM EDT | 5.00 | 1.46 | 1.15 | 1.42 | -0.14 | -8.75% | 3 | 230 | 225.00% |
| JBLU241004C00005500 | 2024-10-03 2:20PM EDT | 5.50 | 0.93 | 0.64 | 0.93 | -0.20 | -17.70% | 3 | 443 | 167.19% |
| JBLU241004C00006000 | 2024-10-03 3:13PM EDT | 6.00 | 0.40 | 0.35 | 0.55 | -0.23 | -36.51% | 673 | 1,552 | 107.81% |
| JBLU241004C00006500 | 2024-10-03 3:59PM EDT | 6.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 935 | 1,090 | 53.13% |
| JBLU241004C00007000 | 2024-10-03 12:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 2,032 | 68.75% |
| JBLU241004C00007500 | 2024-10-02 9:55AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 69 | 125.00% |
| JBLU241004C00008500 | 2024-09-16 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 429.69% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241004P00003500 | 2024-09-04 2:04PM EDT | 3.50 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 101 | 818.75% |
| JBLU241004P00004000 | 2024-09-18 9:34AM EDT | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 312.50% |
| JBLU241004P00004500 | 2024-10-02 3:00PM EDT | 4.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 225.00% |
| JBLU241004P00005000 | 2024-09-27 3:48PM EDT | 5.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 25 | 437.50% |
| JBLU241004P00005500 | 2024-10-02 12:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 702 | 106.25% |
| JBLU241004P00006000 | 2024-10-03 3:53PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 641 | 59.38% |
| JBLU241004P00006500 | 2024-10-03 3:47PM EDT | 6.50 | 0.15 | 0.11 | 0.18 | +0.05 | +50.00% | 1,255 | 3,949 | 60.94% |
| JBLU241004P00007000 | 2024-10-03 3:09PM EDT | 7.00 | 0.65 | 0.52 | 0.72 | +0.22 | +51.16% | 23 | 39 | 78.13% |
| JBLU241004P00007500 | 2024-10-02 3:26PM EDT | 7.50 | 1.00 | 0.96 | 1.50 | 0.00 | - | 6 | 5 | 237.50% |
© 2024 Yahoo. All rights reserved.