JBLU - JetBlue Airways Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230609C00005000 | 2023-06-02 11:53AM EDT | 5.00 | 2.04 | 2.04 | 2.32 | +0.05 | +2.51% | 12 | 16 | 50.00% |
| JBLU230609C00005500 | 2023-05-25 10:29AM EDT | 5.50 | 1.38 | 1.55 | 1.82 | 0.00 | - | - | 2 | 90.63% |
| JBLU230609C00006000 | 2023-06-02 10:34AM EDT | 6.00 | 0.90 | 1.10 | 1.28 | +0.15 | +20.00% | 1 | 9 | 71.88% |
| JBLU230609C00006500 | 2023-06-02 2:32PM EDT | 6.50 | 0.66 | 0.64 | 0.72 | +0.25 | +60.98% | 60 | 67 | 64.06% |
| JBLU230609C00007000 | 2023-06-02 3:53PM EDT | 7.00 | 0.24 | 0.24 | 0.28 | +0.15 | +166.67% | 1,224 | 898 | 44.92% |
| JBLU230609C00007500 | 2023-06-02 3:56PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 323 | 1,434 | 39.84% |
| JBLU230609C00008000 | 2023-06-02 3:52PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 6,221 | 54.69% |
| JBLU230609C00008500 | 2023-06-02 2:58PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 90 | 67.19% |
| JBLU230609C00009000 | 2023-05-22 12:28PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 75.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230609P00005000 | 2023-05-16 11:12AM EDT | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 60 | 140.63% |
| JBLU230609P00005500 | 2023-05-12 3:53PM EDT | 5.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 84 | 32 | 109.38% |
| JBLU230609P00006000 | 2023-06-02 1:36PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 163 | 78.13% |
| JBLU230609P00006500 | 2023-06-02 2:54PM EDT | 6.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 282 | 745 | 50.00% |
| JBLU230609P00007000 | 2023-06-02 3:54PM EDT | 7.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 342 | 154 | 42.19% |
| JBLU230609P00007500 | 2023-06-02 3:52PM EDT | 7.50 | 0.43 | 0.35 | 0.42 | -0.23 | -34.85% | 37 | 13 | 55.47% |
| JBLU230609P00008000 | 2023-05-12 2:51PM EDT | 8.00 | 1.30 | 0.69 | 0.97 | 0.00 | - | 2 | 2 | 106.25% |
© 2023 Yahoo. All rights reserved.