JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:4.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 1.73 | 1.71 | 1.80 | -0.16 | -8.47% | 1 | 15 | 412.50% |
| JBLU240517C00004000 | 2024-05-07 11:05AM EDT | 2024-05-17 | 1.75 | 1.72 | 1.79 | 0.00 | - | 2 | 4 | 145.31% |
| JBLU240607C00004000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 1.75 | 1.73 | 1.93 | 0.00 | - | 2 | 3 | 111.72% |
| JBLU240621C00004000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 1.90 | 1.57 | 2.00 | 0.00 | - | 6 | 686 | 77.34% |
| JBLU240920C00004000 | 2024-05-09 11:32AM EDT | 2024-09-20 | 1.94 | 1.66 | 2.01 | 0.00 | - | 10 | 80 | 52.93% |
| JBLU241220C00004000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 2.22 | 1.96 | 2.25 | 0.00 | - | 1 | 7 | 67.68% |
| JBLU250117C00004000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 2.31 | 1.55 | 2.87 | 0.00 | - | 4 | 1,203 | 72.27% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 2025-07-18 | 2.49 | 2.37 | 2.80 | 0.00 | - | 50 | 861 | 76.95% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 2.89 | 0.00 | 2.75 | 0.00 | - | 1 | 51 | 74.22% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.96 | 1.68 | 2.76 | 0.00 | - | 1 | 189 | 73.05% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 2.85 | 0.53 | 4.45 | 0.00 | - | 1 | 166 | 55.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-08 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 325.00% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.32 | 0.00 | - | 2 | 32 | 253.13% |
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.20 | 0.00 | - | - | 20 | 277.73% |
| JBLU240621P00004000 | 2024-05-10 1:54PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 60 | 7,822 | 62.50% |
| JBLU240920P00004000 | 2024-05-08 12:43PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 562 | 58.40% |
| JBLU241220P00004000 | 2024-05-08 11:10AM EDT | 2024-12-20 | 0.28 | 0.24 | 0.26 | 0.00 | - | 19 | 343 | 56.84% |
| JBLU250117P00004000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 0.31 | 0.15 | 0.30 | 0.00 | - | 21 | 6,572 | 51.37% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 2025-07-18 | 0.50 | 0.00 | 0.52 | 0.00 | - | 40 | 129 | 57.81% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.65 | 0.00 | - | 5 | 13 | 56.25% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 0.56 | 0.60 | 0.68 | 0.00 | - | 1 | 5,174 | 54.39% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 2026-04-17 | 0.73 | 0.71 | 1.84 | 0.00 | - | 3 | 20 | 79.59% |
© 2024 Yahoo. All rights reserved.