JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:3.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913C00003000 | 2024-09-06 9:49AM EDT | 2024-09-13 | 2.39 | 2.71 | 2.90 | 0.00 | - | 3 | 3 | 421.88% |
| JBLU240920C00003000 | 2024-08-29 3:39PM EDT | 2024-09-20 | 2.03 | 2.37 | 3.00 | 0.00 | - | 2 | 19 | 393.75% |
| JBLU240927C00003000 | 2024-08-13 10:09AM EDT | 2024-09-27 | 1.15 | 2.59 | 3.60 | 0.00 | - | - | 1 | 352.34% |
| JBLU241018C00003000 | 2024-09-06 3:11PM EDT | 2024-10-18 | 2.30 | 2.58 | 2.90 | 0.00 | - | 10 | 0 | 112.50% |
| JBLU241220C00003000 | 2024-09-05 10:03AM EDT | 2024-12-20 | 2.52 | 2.44 | 2.87 | 0.00 | - | 1 | 116 | 108.59% |
| JBLU250117C00003000 | 2024-09-05 3:29PM EDT | 2025-01-17 | 2.57 | 2.59 | 2.98 | 0.00 | - | 15 | 1,464 | 77.34% |
| JBLU250321C00003000 | 2024-09-03 1:07PM EDT | 2025-03-21 | 2.35 | 2.79 | 3.00 | 0.00 | - | - | 41 | 83.20% |
| JBLU250718C00003000 | 2024-08-27 1:54PM EDT | 2025-07-18 | 2.27 | 2.84 | 3.10 | 0.00 | - | 1 | 157 | 74.02% |
| JBLU251219C00003000 | 2024-06-12 11:22AM EDT | 2025-12-19 | 3.31 | 2.08 | 3.70 | 0.00 | - | 1 | 143 | 53.13% |
| JBLU260116C00003000 | 2024-08-15 3:34PM EDT | 2026-01-16 | 2.42 | 2.42 | 3.90 | 0.00 | - | 1 | 349 | 74.02% |
| JBLU260417C00003000 | 2024-08-28 12:12PM EDT | 2026-04-17 | 2.55 | 2.74 | 6.00 | 0.00 | - | 3 | 40 | 152.34% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00003000 | 2024-09-09 11:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 277 | 203.13% |
| JBLU241018P00003000 | 2024-08-28 3:46PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 133 | 144.53% |
| JBLU241220P00003000 | 2024-09-09 11:41AM EDT | 2024-12-20 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 52 | 159 | 85.55% |
| JBLU250117P00003000 | 2024-08-29 2:14PM EDT | 2025-01-17 | 0.11 | 0.06 | 0.10 | 0.00 | - | 201 | 22,735 | 79.69% |
| JBLU250321P00003000 | 2024-09-04 12:09PM EDT | 2025-03-21 | 0.16 | 0.10 | 0.15 | 0.00 | - | 6 | 221 | 74.22% |
| JBLU250718P00003000 | 2024-09-03 11:24AM EDT | 2025-07-18 | 0.28 | 0.19 | 0.23 | 0.00 | - | 5 | 200 | 68.95% |
| JBLU251219P00003000 | 2024-08-22 11:58AM EDT | 2025-12-19 | 0.42 | 0.29 | 0.36 | 0.00 | - | 36 | 1,710 | 66.60% |
| JBLU260116P00003000 | 2024-08-12 3:20PM EDT | 2026-01-16 | 0.49 | 0.31 | 0.39 | 0.00 | - | 10 | 4,911 | 66.60% |
| JBLU260417P00003000 | 2024-08-29 2:33PM EDT | 2026-04-17 | 0.47 | 0.00 | 0.47 | 0.00 | - | 1 | 308 | 52.54% |
© 2024 Yahoo. All rights reserved.