JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:6.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913C00006000 | 2024-09-09 11:59AM EDT | 2024-09-13 | 0.09 | 0.07 | 0.09 | +0.06 | +200.00% | 1,993 | 738 | 67.97% |
| JBLU240920C00006000 | 2024-09-09 12:08PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | +0.10 | +142.86% | 1,032 | 5,601 | 66.41% |
| JBLU240927C00006000 | 2024-09-09 12:11PM EDT | 2024-09-27 | 0.24 | 0.21 | 0.24 | +0.14 | +140.00% | 100 | 266 | 64.84% |
| JBLU241004C00006000 | 2024-09-09 11:02AM EDT | 2024-10-04 | 0.24 | 0.26 | 0.30 | +0.04 | +20.00% | 49 | 233 | 64.45% |
| JBLU241011C00006000 | 2024-09-09 12:15PM EDT | 2024-10-11 | 0.32 | 0.30 | 0.43 | +0.15 | +88.24% | 52 | 34 | 69.92% |
| JBLU241018C00006000 | 2024-09-09 12:03PM EDT | 2024-10-18 | 0.36 | 0.35 | 0.38 | +0.16 | +80.00% | 238 | 1,471 | 63.48% |
| JBLU241025C00006000 | 2024-09-09 10:28AM EDT | 2024-10-25 | 0.39 | 0.38 | 0.47 | +0.10 | +34.48% | 10 | 42 | 65.82% |
| JBLU241220C00006000 | 2024-09-09 12:10PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.71 | +0.19 | +40.43% | 5,696 | 6,767 | 66.02% |
| JBLU250321C00006000 | 2024-09-09 10:33AM EDT | 2025-03-21 | 0.95 | 0.87 | 0.99 | +0.32 | +50.79% | 8 | 438 | 62.79% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240913P00006000 | 2024-09-09 11:48AM EDT | 2024-09-13 | 0.38 | 0.33 | 0.37 | -0.44 | -53.66% | 111 | 32 | 65.63% |
| JBLU240920P00006000 | 2024-09-06 10:28AM EDT | 2024-09-20 | 0.76 | 0.41 | 0.45 | 0.00 | - | 2 | 6,703 | 64.06% |
| JBLU240927P00006000 | 2024-09-05 1:39PM EDT | 2024-09-27 | 0.72 | 0.44 | 0.52 | 0.00 | - | 5 | 23 | 60.94% |
| JBLU241011P00006000 | 2024-09-05 10:49AM EDT | 2024-10-11 | 0.78 | 0.45 | 0.62 | 0.00 | - | - | 11 | 54.30% |
| JBLU241018P00006000 | 2024-09-09 12:14PM EDT | 2024-10-18 | 0.60 | 0.60 | 0.62 | -0.30 | -33.33% | 607 | 24 | 59.38% |
| JBLU241220P00006000 | 2024-09-09 11:08AM EDT | 2024-12-20 | 0.89 | 0.86 | 0.89 | -0.22 | -19.82% | 114 | 3,664 | 58.98% |
| JBLU250321P00006000 | 2024-08-19 10:27AM EDT | 2025-03-21 | 1.62 | 1.07 | 1.13 | 0.00 | - | 80 | 177 | 56.45% |
© 2024 Yahoo. All rights reserved.