JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00001500 | 2024-05-03 1:58PM EDT | 1.50 | 4.32 | 3.20 | 6.40 | -0.73 | -14.46% | 8 | 15 | 1,235.94% |
| JBLU240510C00002000 | 2024-05-03 1:55PM EDT | 2.00 | 3.80 | 3.55 | 5.90 | +0.17 | +4.68% | 9 | 6 | 1,373.44% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 2.83 | 3.40 | 0.00 | - | 1 | 8 | 457.81% |
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 3.00 | 2.81 | 2.16 | 2.93 | 0.00 | - | 10 | 7 | 401.56% |
| JBLU240510C00004000 | 2024-05-01 10:42AM EDT | 4.00 | 1.57 | 1.57 | 2.34 | 0.00 | - | 2 | 14 | 273.44% |
| JBLU240510C00005000 | 2024-04-30 1:55PM EDT | 5.00 | 0.74 | 0.57 | 1.05 | 0.00 | - | 2 | 9 | 65.63% |
| JBLU240510C00005500 | 2024-05-03 2:22PM EDT | 5.50 | 0.37 | 0.25 | 0.37 | -0.03 | -7.50% | 46 | 446 | 58.59% |
| JBLU240510C00006000 | 2024-05-03 3:54PM EDT | 6.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 512 | 1,738 | 50.78% |
| JBLU240510C00006500 | 2024-05-03 1:53PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 277 | 1,149 | 56.25% |
| JBLU240510C00007000 | 2024-05-03 1:13PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 599 | 68.75% |
| JBLU240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 448 | 106.25% |
| JBLU240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 218 | 106.25% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 48 | 427.34% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 454.69% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 58 | 479.69% |
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 193.75% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 50 | 100 | 644.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005000 | 2024-05-03 3:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 234 | 56.25% |
| JBLU240510P00005500 | 2024-05-03 3:53PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 54 | 435 | 50.00% |
| JBLU240510P00006000 | 2024-05-03 3:48PM EDT | 6.00 | 0.28 | 0.26 | 0.42 | +0.06 | +27.27% | 62 | 377 | 69.53% |
| JBLU240510P00006500 | 2024-05-01 11:15AM EDT | 6.50 | 0.96 | 0.66 | 0.94 | 0.00 | - | 14 | 80 | 100.78% |
| JBLU240510P00007000 | 2024-05-03 2:56PM EDT | 7.00 | 1.22 | 1.16 | 1.26 | -0.09 | -6.87% | 9 | 300 | 75.00% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.65 | 1.92 | 0.00 | - | 4 | 6 | 157.81% |
| JBLU240510P00008000 | 2024-05-03 11:37AM EDT | 8.00 | 2.17 | 2.15 | 2.37 | +0.46 | +26.90% | 1 | 1 | 167.97% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.