JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00001000 | 2024-04-26 12:43PM EDT | 1.00 | 4.68 | 4.60 | 5.20 | 0.00 | - | 4 | 8 | 618.75% |
| JBLU240517C00002000 | 2024-04-26 12:35PM EDT | 2.00 | 4.80 | 3.60 | 4.25 | 0.00 | - | 2 | 3 | 399.22% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 3.00 | 3.15 | 2.75 | 2.84 | 0.00 | - | 15 | 16 | 175.00% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 4.00 | 3.35 | 1.69 | 2.10 | 0.00 | - | 2 | 6 | 158.59% |
| JBLU240517C00004500 | 2024-04-23 3:05PM EDT | 4.50 | 1.69 | 0.70 | 1.37 | 0.00 | - | - | 2 | 111.72% |
| JBLU240517C00005000 | 2024-04-29 3:38PM EDT | 5.00 | 0.87 | 0.82 | 0.87 | 0.00 | - | 10 | 130 | 69.53% |
| JBLU240517C00005500 | 2024-04-30 12:20PM EDT | 5.50 | 0.43 | 0.42 | 0.45 | -0.05 | -10.42% | 13 | 142 | 56.64% |
| JBLU240517C00006000 | 2024-04-30 11:52AM EDT | 6.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 167 | 1,135 | 54.30% |
| JBLU240517C00006500 | 2024-04-30 11:47AM EDT | 6.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 3 | 1,074 | 55.47% |
| JBLU240517C00007000 | 2024-04-30 10:23AM EDT | 7.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 142 | 11,413 | 58.59% |
| JBLU240517C00007500 | 2024-04-29 11:01AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 599 | 62.50% |
| JBLU240517C00008000 | 2024-04-29 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 37,753 | 68.75% |
| JBLU240517C00008500 | 2024-04-23 11:18AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 70 | 90.63% |
| JBLU240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,471 | 87.50% |
| JBLU240517C00009500 | 2024-04-22 3:28PM EDT | 9.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 7 | 210.94% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 239 | 149.22% |
| JBLU240517C00011000 | 2024-04-02 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 50 | 10 | 217.97% |
| JBLU240517C00012000 | 2024-03-26 12:45PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 10 | 159.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 237.50% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 103.13% |
| JBLU240517P00004500 | 2024-04-26 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 203 | 3 | 115.63% |
| JBLU240517P00005000 | 2024-04-30 11:08AM EDT | 5.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 13 | 578 | 55.47% |
| JBLU240517P00005500 | 2024-04-30 10:09AM EDT | 5.50 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 1 | 13,922 | 50.39% |
| JBLU240517P00006000 | 2024-04-30 10:32AM EDT | 6.00 | 0.34 | 0.36 | 0.39 | -0.05 | -12.82% | 51 | 6,187 | 49.22% |
| JBLU240517P00006500 | 2024-04-29 2:25PM EDT | 6.50 | 0.73 | 0.64 | 0.77 | 0.00 | - | 1 | 2,165 | 45.31% |
| JBLU240517P00007000 | 2024-04-29 12:12PM EDT | 7.00 | 1.21 | 1.17 | 1.26 | 0.00 | - | 49 | 2,291 | 58.59% |
| JBLU240517P00007500 | 2024-04-26 2:48PM EDT | 7.50 | 1.73 | 1.59 | 1.94 | 0.00 | - | 5 | 1 | 76.56% |
| JBLU240517P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 2.26 | 2.15 | 2.23 | 0.00 | - | 1 | 61 | 0.00% |
| JBLU240517P00008500 | 2024-04-23 9:35AM EDT | 8.50 | 2.03 | 2.57 | 3.30 | 0.00 | - | - | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.