JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00007000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 149 | 13,251 | 106.25% |
| JBLU240524C00007000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 135 | 900 | 64.06% |
| JBLU240531C00007000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 50 | 218 | 54.69% |
| JBLU240607C00007000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 318 | 209 | 53.13% |
| JBLU240614C00007000 | 2024-05-15 1:07PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.12 | -0.14 | -53.85% | 15 | 163 | 52.73% |
| JBLU240621C00007000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 108 | 10,154 | 54.69% |
| JBLU240628C00007000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.18 | -0.13 | -46.43% | 29 | 166 | 53.13% |
| JBLU240920C00007000 | 2024-05-15 3:30PM EDT | 2024-09-20 | 0.54 | 0.53 | 0.55 | -0.11 | -16.92% | 183 | 2,309 | 59.96% |
| JBLU241220C00007000 | 2024-05-15 2:33PM EDT | 2024-12-20 | 0.69 | 0.73 | 0.79 | -0.30 | -30.30% | 16 | 338 | 57.72% |
| JBLU250117C00007000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 0.83 | 0.82 | 0.85 | -0.15 | -15.31% | 132 | 15,704 | 58.11% |
| JBLU250718C00007000 | 2024-05-14 12:32PM EDT | 2025-07-18 | 1.53 | 1.16 | 1.23 | 0.00 | - | 3 | 407 | 57.81% |
| JBLU251219C00007000 | 2024-05-15 2:22PM EDT | 2025-12-19 | 1.48 | 1.45 | 1.52 | -0.33 | -18.23% | 1 | 1,824 | 59.13% |
| JBLU260116C00007000 | 2024-05-15 3:00PM EDT | 2026-01-16 | 1.56 | 1.44 | 1.57 | -0.30 | -16.13% | 22 | 917 | 58.40% |
| JBLU260417C00007000 | 2024-05-15 12:08PM EDT | 2026-04-17 | 1.74 | 1.20 | 1.91 | -0.38 | -17.92% | 36 | 300 | 56.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00007000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 0.92 | 0.72 | 0.94 | +0.29 | +46.03% | 11 | 402 | 115.63% |
| JBLU240524P00007000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 0.65 | 0.81 | 0.95 | 0.00 | - | 1 | 20 | 68.75% |
| JBLU240531P00007000 | 2024-05-14 3:40PM EDT | 2024-05-31 | 0.74 | 0.85 | 0.99 | 0.00 | - | 3 | 55 | 65.63% |
| JBLU240607P00007000 | 2024-05-14 2:36PM EDT | 2024-06-07 | 0.74 | 0.91 | 1.04 | 0.00 | - | 2 | 2 | 51.56% |
| JBLU240614P00007000 | 2024-05-14 11:28AM EDT | 2024-06-14 | 0.80 | 0.81 | 1.08 | +0.16 | +25.00% | 2 | 2 | 65.63% |
| JBLU240621P00007000 | 2024-05-14 12:01PM EDT | 2024-06-21 | 0.75 | 0.99 | 1.15 | 0.00 | - | 16 | 14,929 | 57.81% |
| JBLU240920P00007000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 1.31 | 1.33 | 1.35 | +0.15 | +12.93% | 131 | 5,276 | 52.15% |
| JBLU241220P00007000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 1.27 | 1.44 | 1.51 | 0.00 | - | 4 | 35 | 49.22% |
| JBLU250117P00007000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 1.37 | 1.48 | 1.56 | 0.00 | - | 3 | 8,171 | 48.83% |
| JBLU250718P00007000 | 2024-05-14 11:09AM EDT | 2025-07-18 | 1.64 | 1.72 | 1.85 | 0.00 | - | 4 | 440 | 48.15% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 0.00 | 1.97 | 0.00 | - | 5 | 652 | 45.22% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.13 | 1.83 | 2.04 | 0.00 | - | 10 | 282 | 46.39% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 1.35 | 2.69 | 0.00 | - | 2 | 204 | 62.94% |
© 2024 Yahoo. All rights reserved.