JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00001500 | 2024-05-03 2:03PM EDT | 1.50 | 4.34 | 3.15 | 6.40 | -0.71 | -14.06% | 10 | 53 | 696.88% |
| JBLU240524C00002000 | 2024-05-03 1:52PM EDT | 2.00 | 3.80 | 2.95 | 5.90 | -1.68 | -30.66% | 4 | 7 | 631.25% |
| JBLU240524C00002500 | 2024-05-03 11:47AM EDT | 2.50 | 3.32 | 2.17 | 4.00 | -1.12 | -25.23% | 2 | 8 | 546.88% |
| JBLU240524C00003500 | 2024-04-25 2:42PM EDT | 3.50 | 2.28 | 1.61 | 2.38 | 0.00 | - | - | 2 | 162.50% |
| JBLU240524C00005000 | 2024-05-02 11:25AM EDT | 5.00 | 0.79 | 0.67 | 1.65 | 0.00 | - | 1 | 3 | 133.59% |
| JBLU240524C00005500 | 2024-05-03 3:11PM EDT | 5.50 | 0.45 | 0.44 | 0.51 | 0.00 | - | 9 | 129 | 55.86% |
| JBLU240524C00006000 | 2024-05-03 2:29PM EDT | 6.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 40 | 584 | 52.15% |
| JBLU240524C00006500 | 2024-05-03 3:41PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 17 | 494 | 48.05% |
| JBLU240524C00007000 | 2024-05-03 1:11PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 191 | 55.47% |
| JBLU240524C00007500 | 2024-05-03 11:09AM EDT | 7.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 107 | 473 | 80.86% |
| JBLU240524C00008000 | 2024-04-23 3:10PM EDT | 8.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 130 | 99.22% |
| JBLU240524C00008500 | 2024-05-03 9:46AM EDT | 8.50 | 0.03 | 0.00 | 2.13 | -0.02 | -40.00% | 1 | 56 | 326.17% |
| JBLU240524C00009000 | 2024-04-19 2:59PM EDT | 9.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 51 | 51 | 125.78% |
| JBLU240524C00009500 | 2024-04-22 3:43PM EDT | 9.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 109 | 105 | 173.44% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 136.72% |
| JBLU240524C00010500 | 2024-04-22 11:19AM EDT | 10.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 100 | 200 | 353.71% |
| JBLU240524C00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | - | 100 | 365.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 4.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | 60 | 301 | 175.00% |
| JBLU240524P00005000 | 2024-05-02 1:56PM EDT | 5.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 97 | 56.25% |
| JBLU240524P00005500 | 2024-05-02 2:44PM EDT | 5.50 | 0.13 | 0.12 | 1.12 | 0.00 | - | 6 | 160 | 141.41% |
| JBLU240524P00006000 | 2024-05-03 9:50AM EDT | 6.00 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 150 | 202 | 51.17% |
| JBLU240524P00006500 | 2024-04-25 9:49AM EDT | 6.50 | 0.82 | 0.58 | 1.77 | 0.00 | - | 1 | 109 | 132.42% |
| JBLU240524P00007000 | 2024-05-03 2:56PM EDT | 7.00 | 1.24 | 0.91 | 1.28 | -0.12 | -8.82% | 9 | 88 | 72.66% |
| JBLU240524P00007500 | 2024-04-26 11:31AM EDT | 7.50 | 1.82 | 1.46 | 2.22 | 0.00 | - | 6 | 1 | 107.03% |
| JBLU240524P00012500 | 2024-04-23 3:25PM EDT | 12.50 | 6.37 | 6.25 | 7.40 | 0.00 | - | - | 0 | 213.28% |
© 2024 Yahoo. All rights reserved.