JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 1.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240920C00002000 | 2024-04-26 10:59AM EDT | 2.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JBLU240920C00003000 | 2024-04-25 11:10AM EDT | 3.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| JBLU240920C00004000 | 2024-04-25 12:23PM EDT | 4.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240920C00005000 | 2024-04-29 2:17PM EDT | 5.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| JBLU240920C00006000 | 2024-04-29 2:48PM EDT | 6.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| JBLU240920C00007000 | 2024-04-29 1:21PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| JBLU240920C00008000 | 2024-04-29 3:41PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 8,637 | 12.50% |
| JBLU240920C00009000 | 2024-04-29 12:04PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 705 | 12.50% |
| JBLU240920C00010000 | 2024-04-29 3:03PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 886 | 25.00% |
| JBLU240920C00011000 | 2024-04-29 3:52PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7,162 | 25.00% |
| JBLU240920C00012000 | 2024-04-29 3:52PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| JBLU240920C00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBLU240920C00014000 | 2024-04-25 10:53AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00001000 | 2024-04-25 9:57AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 223.44% |
| JBLU240920P00003000 | 2024-04-26 11:41AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 311 | 25.00% |
| JBLU240920P00004000 | 2024-04-26 3:06PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| JBLU240920P00005000 | 2024-04-29 2:50PM EDT | 5.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 80 | 5,699 | 6.25% |
| JBLU240920P00006000 | 2024-04-29 2:40PM EDT | 6.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JBLU240920P00007000 | 2024-04-29 2:26PM EDT | 7.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JBLU240920P00008000 | 2024-04-23 9:39AM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240920P00009000 | 2024-04-17 12:00PM EDT | 9.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240920P00010000 | 2024-03-28 1:29PM EDT | 10.00 | 2.80 | 4.15 | 5.60 | 0.00 | - | 6 | 1 | 118.56% |
| JBLU240920P00014000 | 2024-03-12 9:31AM EDT | 14.00 | 7.30 | 7.15 | 7.25 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.