JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:2.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913C00002000 | 2024-08-08 3:25PM EDT | 2024-09-13 | 4.48 | 3.10 | 4.50 | 0.00 | - | - | 1 | 606.25% |
| JBLU240920C00002000 | 2024-09-09 12:11PM EDT | 2024-09-20 | 3.71 | 3.65 | 3.75 | +0.08 | +2.20% | 1 | 6 | 306.25% |
| JBLU240927C00002000 | 2024-09-06 3:19PM EDT | 2024-09-27 | 3.27 | 3.20 | 3.85 | 0.00 | - | 4 | 4 | 356.25% |
| JBLU241004C00002000 | 2024-09-06 3:11PM EDT | 2024-10-04 | 3.26 | 3.65 | 3.95 | 0.00 | - | 2 | 5 | 265.63% |
| JBLU241011C00002000 | 2024-09-06 3:24PM EDT | 2024-10-11 | 3.20 | 3.60 | 3.80 | 0.00 | - | 5 | 8 | 235.94% |
| JBLU241018C00002000 | 2024-08-30 12:32PM EDT | 2024-10-18 | 3.05 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 214.06% |
| JBLU241220C00002000 | 2024-09-05 10:28AM EDT | 2024-12-20 | 3.59 | 3.60 | 3.85 | 0.00 | - | 22 | 8 | 153.13% |
| JBLU250117C00002000 | 2024-09-09 11:58AM EDT | 2025-01-17 | 3.74 | 3.70 | 3.85 | +0.86 | +29.86% | 1 | 187 | 107.81% |
| JBLU250321C00002000 | 2024-09-06 3:31PM EDT | 2025-03-21 | 3.70 | 3.75 | 3.90 | +0.38 | +11.45% | 1 | 92 | 104.69% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2025-07-18 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 269.53% |
| JBLU260116C00002000 | 2024-09-04 9:54AM EDT | 2026-01-16 | 3.20 | 2.96 | 6.45 | 0.00 | - | 1 | 178 | 168.75% |
| JBLU260417C00002000 | 2024-09-06 1:18PM EDT | 2026-04-17 | 3.61 | 4.00 | 5.20 | 0.00 | - | 3 | 84 | 143.75% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 765.63% |
| JBLU241220P00002000 | 2024-09-04 10:25AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 139.84% |
| JBLU250117P00002000 | 2024-07-05 9:51AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.51 | 0.00 | - | 78 | 1,366 | 171.88% |
| JBLU250321P00002000 | 2024-08-12 11:14AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 4 | 106.25% |
| JBLU250718P00002000 | 2024-09-09 11:20AM EDT | 2025-07-18 | 0.16 | 0.01 | 0.17 | +0.02 | +14.29% | 1 | 1,152 | 81.25% |
| JBLU251219P00002000 | 2024-08-13 9:30AM EDT | 2025-12-19 | 0.19 | 0.05 | 0.31 | 0.00 | - | 60 | 108 | 80.86% |
| JBLU260116P00002000 | 2024-08-15 3:59PM EDT | 2026-01-16 | 0.22 | 0.05 | 0.32 | 0.00 | - | 1 | 30,195 | 79.30% |
| JBLU260417P00002000 | 2024-09-04 12:37PM EDT | 2026-04-17 | 0.23 | 0.15 | 0.22 | 0.00 | - | 75 | 2,263 | 73.05% |
© 2024 Yahoo. All rights reserved.