JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00005500 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.34 | +0.01 | +3.57% | 68 | 382 | 55.47% |
| JBLU240524C00005500 | 2024-05-10 2:31PM EDT | 2024-05-24 | 0.39 | 0.37 | 0.57 | +0.04 | +11.43% | 17 | 146 | 71.88% |
| JBLU240531C00005500 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 24 | 31 | 50.00% |
| JBLU240607C00005500 | 2024-05-10 1:19PM EDT | 2024-06-07 | 0.43 | 0.44 | 0.51 | +0.01 | +2.38% | 23 | 56 | 51.95% |
| JBLU240614C00005500 | 2024-05-03 2:41PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 63.67% |
| JBLU240621C00005500 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.51 | 0.52 | 0.56 | 0.00 | - | 4 | 879 | 51.17% |
| JBLU250117C00005500 | 2024-05-09 12:32PM EDT | 2025-01-17 | 1.18 | 1.21 | 1.28 | 0.00 | - | 2 | 1,820 | 59.77% |
| JBLU250718C00005500 | 2024-05-09 1:55PM EDT | 2025-07-18 | 1.63 | 0.49 | 1.67 | 0.00 | - | 4 | 856 | 63.72% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 0.58 | 2.43 | 0.00 | - | 1 | 80 | 84.18% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 1.86 | 1.99 | 0.00 | - | 13 | 130 | 62.89% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 1.80 | 2.27 | 0.00 | - | 13 | 33 | 62.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00005500 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 63 | 3,162 | 47.66% |
| JBLU240524P00005500 | 2024-05-10 1:48PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 27 | 409 | 50.00% |
| JBLU240531P00005500 | 2024-05-10 2:34PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 65 | 647 | 48.83% |
| JBLU240607P00005500 | 2024-05-10 3:03PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 1 | 164 | 50.78% |
| JBLU240614P00005500 | 2024-05-09 2:48PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.22 | 0.00 | - | 5 | 7 | 48.63% |
| JBLU240621P00005500 | 2024-05-10 1:48PM EDT | 2024-06-21 | 0.24 | 0.19 | 0.23 | -0.02 | -7.69% | 51 | 3,465 | 45.70% |
| JBLU250117P00005500 | 2024-05-10 9:50AM EDT | 2025-01-17 | 0.82 | 0.76 | 0.80 | +0.01 | +1.23% | 10 | 3,675 | 50.10% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 1.01 | 1.36 | 0.00 | - | 50 | 372 | 54.49% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.18 | 1.24 | 0.00 | - | 1 | 28 | 48.83% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.19 | 1.29 | 0.00 | - | 1 | 17 | 49.51% |
| JBLU260417P00005500 | 2024-05-09 3:56PM EDT | 2026-04-17 | 1.38 | 1.29 | 1.95 | 0.00 | - | 9 | 34 | 57.52% |
© 2024 Yahoo. All rights reserved.