JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00000500 | 2023-12-07 11:53AM EDT | 0.50 | 4.95 | 4.35 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU240621C00001000 | 2024-04-22 3:56PM EDT | 1.00 | 6.50 | 4.50 | 5.90 | 0.00 | - | 3 | 16 | 540.63% |
| JBLU240621C00001500 | 2024-03-25 3:59PM EDT | 1.50 | 5.90 | 3.20 | 4.60 | 0.00 | - | 8 | 60 | 359.38% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2.00 | 4.30 | 3.40 | 4.55 | 0.00 | - | 1 | 21 | 240.63% |
| JBLU240621C00002500 | 2024-03-04 3:22PM EDT | 2.50 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 5 | 326.56% |
| JBLU240621C00003000 | 2024-04-18 9:30AM EDT | 3.00 | 4.07 | 2.57 | 4.00 | 0.00 | - | 1 | 87 | 235.16% |
| JBLU240621C00003500 | 2024-02-21 10:49AM EDT | 3.50 | 3.45 | 3.45 | 3.85 | 0.00 | - | 1 | 16 | 355.47% |
| JBLU240621C00004000 | 2024-04-23 3:23PM EDT | 4.00 | 2.18 | 1.13 | 2.02 | 0.00 | - | 34 | 685 | 113.28% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 4.50 | 1.71 | 1.23 | 1.74 | 0.00 | - | 10 | 220 | 82.42% |
| JBLU240621C00005000 | 2024-04-26 9:55AM EDT | 5.00 | 0.87 | 0.84 | 1.10 | -0.02 | -2.25% | 16 | 4,278 | 57.62% |
| JBLU240621C00005500 | 2024-04-26 12:27PM EDT | 5.50 | 0.62 | 0.61 | 0.64 | -0.01 | -1.59% | 9 | 1,056 | 53.71% |
| JBLU240621C00006000 | 2024-04-26 3:35PM EDT | 6.00 | 0.35 | 0.35 | 0.38 | -0.02 | -5.41% | 217 | 10,869 | 50.78% |
| JBLU240621C00007000 | 2024-04-26 3:56PM EDT | 7.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 147 | 8,634 | 50.39% |
| JBLU240621C00008000 | 2024-04-26 3:06PM EDT | 8.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 87 | 8,312 | 54.69% |
| JBLU240621C00009000 | 2024-04-26 3:17PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 1,678 | 60.16% |
| JBLU240621C00010000 | 2024-04-25 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 52 | 1,233 | 90.63% |
| JBLU240621C00011000 | 2024-04-23 9:48AM EDT | 11.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 80 | 161 | 101.56% |
| JBLU240621C00012000 | 2024-04-23 9:38AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 92.97% |
| JBLU240621C00013000 | 2024-04-03 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 9 | 144.92% |
| JBLU240621C00014000 | 2024-03-27 1:11PM EDT | 14.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 231 | 126.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 206.25% |
| JBLU240621P00001500 | 2024-03-01 10:30AM EDT | 1.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 15 | 220.31% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 870 | 168.75% |
| JBLU240621P00002500 | 2024-04-23 2:26PM EDT | 2.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 285 | 147.66% |
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 110.16% |
| JBLU240621P00003500 | 2024-04-26 12:33PM EDT | 3.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 220 | 12,869 | 75.78% |
| JBLU240621P00004000 | 2024-04-26 12:36PM EDT | 4.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 7,799 | 64.84% |
| JBLU240621P00004500 | 2024-04-26 11:59AM EDT | 4.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 200 | 3,226 | 55.86% |
| JBLU240621P00005000 | 2024-04-26 3:27PM EDT | 5.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 43 | 12,566 | 52.34% |
| JBLU240621P00005500 | 2024-04-26 3:41PM EDT | 5.50 | 0.31 | 0.29 | 0.30 | -0.03 | -8.82% | 98 | 3,237 | 48.44% |
| JBLU240621P00006000 | 2024-04-26 3:41PM EDT | 6.00 | 0.54 | 0.52 | 0.54 | 0.00 | - | 135 | 5,401 | 45.70% |
| JBLU240621P00007000 | 2024-04-26 3:27PM EDT | 7.00 | 1.34 | 1.17 | 1.36 | +0.03 | +2.29% | 12 | 24,769 | 55.08% |
| JBLU240621P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 2.13 | 1.77 | 2.52 | +0.05 | +2.40% | 4 | 1,430 | 99.90% |
| JBLU240621P00009000 | 2024-04-04 2:38PM EDT | 9.00 | 2.20 | 3.00 | 4.30 | 0.00 | - | 1 | 1 | 136.33% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 10.00 | 2.70 | 3.35 | 5.30 | 0.00 | - | 20 | 0 | 99.22% |
© 2024 Yahoo. All rights reserved.