JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00001500 | 2024-05-03 11:51AM EDT | 1.50 | 4.29 | 3.75 | 6.40 | -0.01 | -0.23% | 8 | 21 | 778.13% |
| JBLU240531C00002000 | 2024-05-03 3:10PM EDT | 2.00 | 3.80 | 2.95 | 5.90 | -0.60 | -13.64% | 6 | 17 | 537.50% |
| JBLU240531C00003000 | 2024-05-02 1:51PM EDT | 3.00 | 2.83 | 2.07 | 3.50 | 0.00 | - | 10 | 8 | 385.94% |
| JBLU240531C00003500 | 2024-04-29 3:16PM EDT | 3.50 | 2.35 | 1.96 | 2.81 | 0.00 | - | 8 | 2 | 140.63% |
| JBLU240531C00005500 | 2024-05-02 10:41AM EDT | 5.50 | 0.53 | 0.47 | 0.58 | +0.09 | +20.45% | 2 | 28 | 55.86% |
| JBLU240531C00006000 | 2024-05-03 1:38PM EDT | 6.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 22 | 180 | 48.44% |
| JBLU240531C00006500 | 2024-05-03 2:56PM EDT | 6.50 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 16 | 319 | 49.61% |
| JBLU240531C00007000 | 2024-05-03 10:21AM EDT | 7.00 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 1 | 150 | 73.44% |
| JBLU240531C00007500 | 2024-05-03 2:21PM EDT | 7.50 | 0.03 | 0.01 | 1.10 | -0.01 | -25.00% | 205 | 167 | 165.63% |
| JBLU240531C00008000 | 2024-05-03 1:29PM EDT | 8.00 | 0.03 | 0.01 | 1.87 | 0.00 | - | 400 | 629 | 242.97% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 8 | 28 | 278.52% |
| JBLU240531C00009000 | 2024-04-24 9:45AM EDT | 9.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 17 | 292.38% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 2.05 | 0.00 | - | - | 0 | 298.05% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 50 | 55 | 163.28% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 51 | 326.95% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 50 | 120 | 337.11% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 2.05 | 0.00 | - | - | 50 | 340.23% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 4.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 20 | 142.97% |
| JBLU240531P00004500 | 2024-05-01 10:49AM EDT | 4.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 23 | 313 | 62.50% |
| JBLU240531P00005000 | 2024-05-03 3:55PM EDT | 5.00 | 0.09 | 0.04 | 0.67 | 0.00 | - | 2 | 182 | 112.89% |
| JBLU240531P00005500 | 2024-05-03 3:47PM EDT | 5.50 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 304 | 95 | 46.68% |
| JBLU240531P00006000 | 2024-05-02 2:31PM EDT | 6.00 | 0.41 | 0.38 | 0.44 | 0.00 | - | 10 | 257 | 50.00% |
| JBLU240531P00006500 | 2024-04-29 2:57PM EDT | 6.50 | 0.77 | 0.69 | 1.96 | 0.00 | - | 38 | 93 | 135.94% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 7.00 | 1.33 | 0.64 | 1.66 | 0.00 | - | 25 | 65 | 131.84% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 1.00 | 1.95 | 0.00 | - | 4 | 4 | 113.48% |
© 2024 Yahoo. All rights reserved.