JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00005000 | 2024-05-07 9:49AM EDT | 2024-05-10 | 0.81 | 0.61 | 1.83 | -0.05 | -5.81% | 2 | 9 | 384.38% |
| JBLU240517C00005000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 0.75 | 0.40 | 0.76 | -0.10 | -11.76% | 9 | 123 | 89.84% |
| JBLU240524C00005000 | 2024-05-02 11:25AM EDT | 2024-05-24 | 0.79 | 0.00 | 1.44 | 0.00 | - | 1 | 3 | 57.81% |
| JBLU240621C00005000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 0.88 | 0.78 | 1.06 | -0.17 | -16.19% | 3 | 4,285 | 69.92% |
| JBLU240920C00005000 | 2024-05-02 1:59PM EDT | 2024-09-20 | 1.30 | 1.14 | 1.85 | 0.00 | - | 10 | 124 | 88.28% |
| JBLU241220C00005000 | 2024-05-07 9:51AM EDT | 2024-12-20 | 1.55 | 1.26 | 1.44 | -0.01 | -0.64% | 30 | 5 | 59.18% |
| JBLU250117C00005000 | 2024-05-07 10:54AM EDT | 2025-01-17 | 1.52 | 1.28 | 1.50 | -0.11 | -6.75% | 5 | 10,503 | 58.30% |
| JBLU250718C00005000 | 2024-05-01 10:55AM EDT | 2025-07-18 | 1.87 | 0.00 | 1.86 | +0.10 | +5.65% | 20 | 301 | 66.21% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 2.07 | 1.97 | 2.11 | 0.00 | - | 16 | 360 | 64.21% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 2.02 | 1.96 | 2.18 | 0.00 | - | 7 | 664 | 63.97% |
| JBLU260417C00005000 | 2024-05-06 11:45AM EDT | 2026-04-17 | 2.31 | 2.19 | 2.34 | 0.00 | - | 1 | 551 | 66.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005000 | 2024-05-06 11:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 259 | 65.63% |
| JBLU240517P00005000 | 2024-05-07 10:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 636 | 56.25% |
| JBLU240524P00005000 | 2024-05-07 3:41PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 25 | 88 | 53.91% |
| JBLU240531P00005000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 183 | 53.13% |
| JBLU240607P00005000 | 2024-05-03 1:16PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.13 | 0.00 | - | 21 | 176 | 53.52% |
| JBLU240614P00005000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 2 | 57.03% |
| JBLU240621P00005000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.15 | +0.05 | +55.56% | 7 | 12,615 | 52.54% |
| JBLU240920P00005000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.41 | +0.02 | +5.56% | 86 | 6,001 | 52.05% |
| JBLU241220P00005000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 0.56 | 0.17 | 0.88 | +0.05 | +9.80% | 132 | 101 | 71.29% |
| JBLU250117P00005000 | 2024-05-06 11:27AM EDT | 2025-01-17 | 0.59 | 0.61 | 0.64 | 0.00 | - | 1 | 30,795 | 51.95% |
| JBLU250718P00005000 | 2024-05-02 12:34PM EDT | 2025-07-18 | 0.91 | 0.82 | 0.90 | 0.00 | - | 1 | 21 | 50.49% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 1.05 | 0.98 | 2.50 | 0.00 | - | 10 | 500 | 79.20% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 0.98 | 0.79 | 1.12 | 0.00 | - | 20 | 243 | 52.54% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 2026-04-17 | 1.17 | 1.03 | 1.65 | 0.00 | - | 1 | 177 | 57.13% |
© 2024 Yahoo. All rights reserved.