JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:4.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913C00004000 | 2024-09-05 12:03PM EDT | 2024-09-13 | 1.40 | 1.68 | 1.76 | 0.00 | - | 1 | 877 | 143.75% |
| JBLU240920C00004000 | 2024-09-09 12:11PM EDT | 2024-09-20 | 1.72 | 1.40 | 1.95 | +0.22 | +14.67% | 3 | 333 | 239.06% |
| JBLU240927C00004000 | 2024-09-04 9:30AM EDT | 2024-09-27 | 1.70 | 1.65 | 1.82 | +0.65 | +61.90% | 1 | 10 | 93.75% |
| JBLU241004C00004000 | 2024-08-30 3:31PM EDT | 2024-10-04 | 1.21 | 1.47 | 2.67 | 0.00 | - | 1 | 1 | 194.53% |
| JBLU241018C00004000 | 2024-09-05 1:21PM EDT | 2024-10-18 | 1.52 | 1.64 | 2.05 | 0.00 | - | 8 | 394 | 104.69% |
| JBLU241220C00004000 | 2024-09-09 11:33AM EDT | 2024-12-20 | 1.95 | 1.91 | 2.00 | +0.20 | +11.43% | 11 | 238 | 82.23% |
| JBLU250117C00004000 | 2024-09-09 10:46AM EDT | 2025-01-17 | 1.99 | 1.90 | 2.08 | +0.44 | +28.39% | 3 | 1,418 | 77.15% |
| JBLU250321C00004000 | 2024-09-06 10:30AM EDT | 2025-03-21 | 1.76 | 1.95 | 2.19 | 0.00 | - | 3 | 147 | 71.09% |
| JBLU250718C00004000 | 2024-09-03 12:59PM EDT | 2025-07-18 | 1.74 | 2.14 | 2.91 | 0.00 | - | 1 | 865 | 87.70% |
| JBLU251219C00004000 | 2024-08-15 2:05PM EDT | 2025-12-19 | 1.80 | 2.15 | 3.30 | 0.00 | - | 100 | 150 | 82.91% |
| JBLU260116C00004000 | 2024-09-09 11:14AM EDT | 2026-01-16 | 2.54 | 2.19 | 2.83 | +0.19 | +8.09% | 8 | 262 | 68.95% |
| JBLU260417C00004000 | 2024-09-09 11:17AM EDT | 2026-04-17 | 2.61 | 2.20 | 4.65 | +0.52 | +24.88% | 1 | 180 | 110.06% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913P00004000 | 2024-09-06 12:29PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 143.75% |
| JBLU240920P00004000 | 2024-09-09 11:44AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 142 | 1,196 | 118.75% |
| JBLU240927P00004000 | 2024-09-09 11:49AM EDT | 2024-09-27 | 0.03 | 0.01 | 0.03 | 0.00 | - | 27 | 138 | 93.75% |
| JBLU241004P00004000 | 2024-08-29 11:59AM EDT | 2024-10-04 | 0.08 | 0.02 | 0.05 | 0.00 | - | 35 | 80 | 90.63% |
| JBLU241018P00004000 | 2024-09-09 10:41AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 19 | 185 | 77.34% |
| JBLU241220P00004000 | 2024-09-09 11:29AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 128 | 3,712 | 71.09% |
| JBLU250117P00004000 | 2024-09-04 2:09PM EDT | 2025-01-17 | 0.32 | 0.19 | 0.23 | 0.00 | - | 10 | 6,464 | 69.14% |
| JBLU250321P00004000 | 2024-09-04 3:08PM EDT | 2025-03-21 | 0.41 | 0.28 | 0.53 | 0.00 | - | 1 | 441 | 75.78% |
| JBLU250718P00004000 | 2024-08-19 2:53PM EDT | 2025-07-18 | 0.60 | 0.00 | 0.47 | 0.00 | - | 3 | 129 | 64.36% |
| JBLU251219P00004000 | 2024-09-04 11:18AM EDT | 2025-12-19 | 0.71 | 0.00 | 0.65 | 0.00 | - | 7,000 | 7,510 | 62.89% |
| JBLU260116P00004000 | 2024-09-04 3:52PM EDT | 2026-01-16 | 0.70 | 0.61 | 0.70 | 0.00 | - | 1 | 6,180 | 61.33% |
| JBLU260417P00004000 | 2024-08-28 2:02PM EDT | 2026-04-17 | 0.98 | 0.00 | 0.80 | 0.00 | - | 9 | 252 | 63.57% |
© 2024 Yahoo. All rights reserved.