JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231006C00001000 | 2023-09-18 3:47PM EDT | 1.00 | 3.68 | 3.60 | 3.65 | 0.00 | - | - | 1 | 575.00% |
| JBLU231006C00003000 | 2023-09-25 2:59PM EDT | 3.00 | 1.45 | 1.60 | 1.66 | 0.00 | - | 1 | 1 | 193.75% |
| JBLU231006C00003500 | 2023-09-26 11:53AM EDT | 3.50 | 0.94 | 1.13 | 1.16 | 0.00 | - | 1 | 34 | 162.50% |
| JBLU231006C00004000 | 2023-10-02 1:03PM EDT | 4.00 | 0.67 | 0.59 | 0.66 | +0.10 | +17.54% | 10 | 198 | 68.75% |
| JBLU231006C00004500 | 2023-10-02 2:29PM EDT | 4.50 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 185 | 909 | 61.72% |
| JBLU231006C00005000 | 2023-10-02 2:44PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 823 | 0 | 62.50% |
| JBLU231006C00005500 | 2023-10-02 12:28PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 463 | 78.13% |
| JBLU231006C00006000 | 2023-09-29 10:56AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 432 | 106.25% |
| JBLU231006C00006500 | 2023-10-02 12:29PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 511 | 137.50% |
| JBLU231006C00007000 | 2023-09-18 9:46AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 162.50% |
| JBLU231006C00007500 | 2023-09-07 2:54PM EDT | 7.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 200.00% |
| JBLU231006C00008000 | 2023-08-24 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 237.50% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231006P00002500 | 2023-09-19 10:04AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 23 | 268.75% |
| JBLU231006P00003500 | 2023-09-19 3:53PM EDT | 3.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 146.88% |
| JBLU231006P00004000 | 2023-09-29 2:04PM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 316 | 68.75% |
| JBLU231006P00004500 | 2023-10-02 2:39PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 577 | 1,592 | 51.56% |
| JBLU231006P00005000 | 2023-10-02 2:25PM EDT | 5.00 | 0.36 | 0.37 | 0.39 | -0.03 | -7.69% | 210 | 1,335 | 48.44% |
| JBLU231006P00005500 | 2023-10-02 2:26PM EDT | 5.50 | 0.85 | 0.85 | 0.88 | 0.00 | - | 16 | 232 | 50.00% |
| JBLU231006P00006000 | 2023-09-29 1:01PM EDT | 6.00 | 1.43 | 1.34 | 1.38 | 0.00 | - | 4 | 83 | 50.00% |
| JBLU231006P00006500 | 2023-09-25 9:38AM EDT | 6.50 | 2.10 | 1.85 | 1.88 | 0.00 | - | 3 | 0 | 50.00% |
| JBLU231006P00007000 | 2023-09-29 1:47PM EDT | 7.00 | 2.45 | 2.32 | 2.39 | 0.00 | - | 2 | 0 | 175.00% |
| JBLU231006P00007500 | 2023-10-02 10:38AM EDT | 7.50 | 2.90 | 2.83 | 2.88 | +0.33 | +12.84% | 2 | 1 | 100.00% |
| JBLU231006P00008000 | 2023-09-05 10:41AM EDT | 8.00 | 2.00 | 3.30 | 3.40 | 0.00 | - | 2 | 0 | 250.00% |
| JBLU231006P00008500 | 2023-09-12 12:43PM EDT | 8.50 | 3.33 | 3.80 | 3.90 | 0.00 | - | - | 0 | 268.75% |
| JBLU231006P00009000 | 2023-09-14 3:45PM EDT | 9.00 | 3.87 | 4.30 | 4.40 | 0.00 | - | 1 | 0 | 287.50% |
| JBLU231006P00010000 | 2023-09-29 12:17PM EDT | 10.00 | 5.39 | 5.30 | 5.40 | 0.00 | - | 2 | 0 | 325.00% |
© 2023 Yahoo. All rights reserved.
