JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:4.50
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913C00004500 | 2024-09-06 3:15PM EDT | 2024-09-13 | 0.81 | 1.17 | 1.23 | 0.00 | - | 82 | 200 | 131.25% |
| JBLU240920C00004500 | 2024-09-05 12:08PM EDT | 2024-09-20 | 1.03 | 1.20 | 1.39 | 0.00 | - | 21 | 153 | 124.22% |
| JBLU240927C00004500 | 2024-09-05 2:48PM EDT | 2024-09-27 | 1.03 | 0.00 | 1.36 | 0.00 | - | 16 | 83 | 121.09% |
| JBLU241004C00004500 | 2024-09-06 10:10AM EDT | 2024-10-04 | 1.05 | 0.00 | 1.57 | 0.00 | - | 1 | 26 | 154.30% |
| JBLU241011C00004500 | 2024-09-05 3:34PM EDT | 2024-10-11 | 1.89 | 0.00 | 1.54 | 0.00 | - | - | 2 | 130.86% |
| JBLU250117C00004500 | 2024-09-09 10:46AM EDT | 2025-01-17 | 1.67 | 1.42 | 1.68 | +0.27 | +19.29% | 5 | 688 | 66.60% |
| JBLU250718C00004500 | 2024-09-09 9:30AM EDT | 2025-07-18 | 1.89 | 1.17 | 2.09 | +0.29 | +18.12% | 2 | 41 | 76.27% |
| JBLU251219C00004500 | 2024-08-30 9:56AM EDT | 2025-12-19 | 1.80 | 0.00 | 2.91 | 0.00 | - | 1 | 131 | 104.00% |
| JBLU260116C00004500 | 2024-08-23 10:48AM EDT | 2026-01-16 | 1.60 | 1.86 | 2.73 | 0.00 | - | 2 | 17 | 70.51% |
| JBLU260417C00004500 | 2024-09-06 11:32AM EDT | 2026-04-17 | 2.00 | 1.49 | 2.84 | 0.00 | - | 1 | 65 | 59.03% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913P00004500 | 2024-09-09 10:24AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 2,372 | 100.00% |
| JBLU240920P00004500 | 2024-09-09 10:19AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 4 | 2,568 | 84.38% |
| JBLU240927P00004500 | 2024-09-09 9:30AM EDT | 2024-09-27 | 0.10 | 0.02 | 0.06 | +0.01 | +11.11% | 2 | 991 | 79.69% |
| JBLU241004P00004500 | 2024-09-06 12:31PM EDT | 2024-10-04 | 0.15 | 0.06 | 0.08 | 0.00 | - | 2 | 253 | 79.69% |
| JBLU241011P00004500 | 2024-09-06 9:48AM EDT | 2024-10-11 | 0.11 | 0.00 | 0.11 | 0.00 | - | 9 | 9 | 65.63% |
| JBLU250117P00004500 | 2024-09-06 11:48AM EDT | 2025-01-17 | 0.42 | 0.31 | 0.35 | 0.00 | - | 1 | 787 | 65.63% |
| JBLU250718P00004500 | 2024-08-19 10:11AM EDT | 2025-07-18 | 0.83 | 0.57 | 0.64 | 0.00 | - | 25 | 1,291 | 59.67% |
| JBLU251219P00004500 | 2024-08-19 9:47AM EDT | 2025-12-19 | 1.04 | 0.00 | 0.84 | 0.00 | - | 170 | 322 | 60.55% |
| JBLU260116P00004500 | 2024-09-03 9:30AM EDT | 2026-01-16 | 1.00 | 0.00 | 0.88 | 0.00 | - | 3 | 4,925 | 60.64% |
| JBLU260417P00004500 | 2024-09-05 1:53PM EDT | 2026-04-17 | 1.07 | 0.00 | 1.01 | 0.00 | - | 7 | 1,017 | 61.52% |
© 2024 Yahoo. All rights reserved.