JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240628C00001500 | 2024-06-10 3:56PM EDT | 1.50 | 4.85 | 3.05 | 4.85 | +1.20 | +32.88% | 5 | 8 | 940.63% |
| JBLU240628C00002000 | 2024-06-10 3:54PM EDT | 2.00 | 3.62 | 2.49 | 5.55 | +0.47 | +14.92% | 3 | 5 | 547.66% |
| JBLU240628C00002500 | 2024-05-15 3:53PM EDT | 2.50 | 3.63 | 2.02 | 4.75 | 0.00 | - | 4 | 4 | 381.25% |
| JBLU240628C00004500 | 2024-05-16 9:52AM EDT | 4.50 | 1.54 | 0.00 | 1.39 | 0.00 | - | - | 7 | 157.81% |
| JBLU240628C00005000 | 2024-06-10 10:03AM EDT | 5.00 | 0.95 | 0.40 | 2.21 | +0.45 | +90.00% | 3 | 11 | 205.86% |
| JBLU240628C00005500 | 2024-06-10 2:27PM EDT | 5.50 | 0.30 | 0.30 | 0.36 | +0.04 | +15.38% | 33 | 364 | 56.25% |
| JBLU240628C00006000 | 2024-06-10 3:37PM EDT | 6.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 29 | 190 | 53.91% |
| JBLU240628C00006500 | 2024-06-10 3:49PM EDT | 6.50 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 71 | 131 | 68.75% |
| JBLU240628C00007000 | 2024-06-10 10:28AM EDT | 7.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 1 | 189 | 60.94% |
| JBLU240628C00007500 | 2024-06-10 3:05PM EDT | 7.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 203 | 34 | 102.34% |
| JBLU240628C00008000 | 2024-05-20 2:10PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240628C00009000 | 2024-05-14 2:09PM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 36 | 201.56% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240628P00004500 | 2024-05-31 1:56PM EDT | 4.50 | 0.02 | 0.00 | 1.69 | 0.00 | - | 1 | 186 | 293.75% |
| JBLU240628P00005000 | 2024-06-07 10:46AM EDT | 5.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 532 | 53.91% |
| JBLU240628P00005500 | 2024-06-07 1:19PM EDT | 5.50 | 0.26 | 0.20 | 0.88 | 0.00 | - | 6 | 224 | 116.02% |
| JBLU240628P00006000 | 2024-06-07 12:09PM EDT | 6.00 | 0.50 | 0.41 | 1.72 | 0.00 | - | 1 | 86 | 160.94% |
| JBLU240628P00006500 | 2024-06-07 1:44PM EDT | 6.50 | 1.04 | 0.43 | 1.07 | 0.00 | - | 1 | 31 | 88.28% |
| JBLU240628P00007500 | 2024-06-06 11:51AM EDT | 7.50 | 2.02 | 1.74 | 2.66 | 0.00 | - | 1 | 2 | 162.50% |
| JBLU240628P00008000 | 2024-06-07 12:08PM EDT | 8.00 | 2.39 | 2.32 | 2.88 | 0.00 | - | 1 | 1 | 155.08% |
© 2024 Yahoo. All rights reserved.