JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 2.81 | 2.63 | 4.55 | 0.00 | - | 10 | 7 | 2,262.50% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 3.15 | 2.08 | 3.05 | 0.00 | - | 15 | 16 | 482.81% |
| JBLU240531C00003000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 2.83 | 2.55 | 3.00 | 0.00 | - | 10 | 8 | 118.75% |
| JBLU240614C00003000 | 2024-05-03 3:14PM EDT | 2024-06-14 | 2.79 | 1.91 | 2.90 | 0.00 | - | 4 | 4 | 175.78% |
| JBLU240621C00003000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 2.46 | 2.41 | 2.92 | 0.00 | - | 4 | 91 | 167.97% |
| JBLU240920C00003000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 2.85 | 1.79 | 3.85 | -0.01 | -0.35% | 1 | 16 | 71.09% |
| JBLU241220C00003000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 2.95 | 2.78 | 3.20 | 0.00 | - | 5 | 51 | 83.40% |
| JBLU250117C00003000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 3.00 | 1.68 | 3.10 | 0.00 | - | 1 | 1,488 | 91.60% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 2025-07-18 | 4.08 | 2.90 | 3.40 | 0.00 | - | 1 | 35 | 74.02% |
| JBLU251219C00003000 | 2024-05-01 10:15AM EDT | 2025-12-19 | 3.25 | 1.00 | 6.00 | 0.00 | - | 5 | 139 | 87.30% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 3.30 | 3.20 | 6.00 | 0.00 | - | 4 | 240 | 163.28% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 3.36 | 2.00 | 6.00 | 0.00 | - | 2 | 36 | 110.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 125.78% |
| JBLU240920P00003000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 201 | 311 | 75.78% |
| JBLU241220P00003000 | 2024-04-29 3:31PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 21 | 65.23% |
| JBLU250117P00003000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 22,915 | 65.63% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 2025-07-18 | 0.26 | 0.00 | 2.25 | 0.00 | - | 80 | 115 | 132.23% |
| JBLU251219P00003000 | 2024-05-10 9:57AM EDT | 2025-12-19 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 50 | 1,720 | 58.98% |
| JBLU260116P00003000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 0.37 | 0.31 | 0.38 | 0.00 | - | 20 | 4,910 | 59.77% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 2026-04-17 | 0.40 | 0.38 | 0.45 | 0.00 | - | 30 | 226 | 60.35% |
© 2024 Yahoo. All rights reserved.