JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240726C00001500 | 2024-06-28 11:50AM EDT | 1.50 | 4.44 | 3.80 | 6.55 | -0.13 | -2.84% | 4 | 7 | 678.13% |
| JBLU240726C00002000 | 2024-06-28 11:49AM EDT | 2.00 | 3.93 | 3.70 | 6.05 | -0.14 | -3.44% | 4 | 6 | 628.91% |
| JBLU240726C00003500 | 2024-06-21 1:08PM EDT | 3.50 | 2.61 | 2.26 | 3.15 | 0.00 | - | 1 | 1 | 165.63% |
| JBLU240726C00005000 | 2024-06-28 11:37AM EDT | 5.00 | 1.05 | 0.00 | 2.39 | +0.29 | +38.16% | 20 | 3 | 75.00% |
| JBLU240726C00005500 | 2024-06-28 2:35PM EDT | 5.50 | 0.59 | 0.19 | 0.86 | 0.00 | - | 1 | 97 | 80.08% |
| JBLU240726C00006000 | 2024-06-28 3:54PM EDT | 6.00 | 0.38 | 0.37 | 0.58 | +0.06 | +18.75% | 52 | 605 | 64.26% |
| JBLU240726C00006500 | 2024-06-28 3:57PM EDT | 6.50 | 0.19 | 0.16 | 0.20 | +0.04 | +26.67% | 46 | 275 | 50.00% |
| JBLU240726C00007000 | 2024-06-28 11:40AM EDT | 7.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 41 | 700 | 53.52% |
| JBLU240726C00007500 | 2024-06-20 9:30AM EDT | 7.50 | 0.06 | 0.00 | 1.66 | 0.00 | - | - | 7 | 192.77% |
| JBLU240726C00008000 | 2024-06-28 2:44PM EDT | 8.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 115 | 120 | 79.69% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240726P00004500 | 2024-06-26 2:38PM EDT | 4.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 11 | 92.97% |
| JBLU240726P00005000 | 2024-06-25 3:25PM EDT | 5.00 | 0.08 | 0.01 | 1.46 | 0.00 | - | 6 | 21 | 199.22% |
| JBLU240726P00005500 | 2024-06-28 11:40AM EDT | 5.50 | 0.17 | 0.09 | 0.37 | -0.04 | -19.05% | 16 | 236 | 73.05% |
| JBLU240726P00006000 | 2024-06-28 1:55PM EDT | 6.00 | 0.37 | 0.26 | 0.67 | -0.13 | -26.00% | 6 | 282 | 76.17% |
| JBLU240726P00006500 | 2024-06-27 11:48AM EDT | 6.50 | 0.83 | 0.59 | 1.52 | 0.00 | - | 1 | 42 | 120.51% |
© 2024 Yahoo. All rights reserved.