Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBLU240328C00005500 | 2024-03-28 12:32PM EDT | 2024-03-28 | 2.01 | 1.85 | 2.33 | +0.35 | +21.08% | 1 | 7 | 587.50% |
JBLU240405C00005500 | 2024-03-21 10:07AM EDT | 2024-04-05 | 1.68 | 1.83 | 2.36 | 0.00 | - | 1 | 1 | 197.66% |
JBLU240412C00005500 | 2024-03-25 3:48PM EDT | 2024-04-12 | 1.85 | 1.89 | 2.36 | 0.00 | - | 5 | 5 | 157.03% |
JBLU240426C00005500 | 2024-03-13 3:46PM EDT | 2024-04-26 | 1.52 | 1.91 | 2.49 | 0.00 | - | - | 10 | 129.69% |
JBLU240621C00005500 | 2024-03-21 12:09PM EDT | 2024-06-21 | 1.94 | 2.05 | 2.23 | 0.00 | - | 1 | 1,096 | 69.53% |
JBLU250117C00005500 | 2024-03-28 11:33AM EDT | 2025-01-17 | 2.80 | 2.50 | 2.78 | 0.00 | - | 5 | 1,534 | 65.43% |
JBLU250718C00005500 | 2024-03-28 9:30AM EDT | 2025-07-18 | 3.10 | 2.62 | 3.20 | +0.21 | +7.27% | 3 | 750 | 62.40% |
JBLU251219C00005500 | 2024-02-15 4:07PM EDT | 2025-12-19 | 3.02 | 0.97 | 3.20 | 0.00 | - | 9 | 18 | 64.31% |
JBLU260116C00005500 | 2024-03-20 2:04PM EDT | 2026-01-16 | 2.88 | 2.89 | 3.55 | 0.00 | - | 10 | 83 | 63.57% |
JBLU260417C00005500 | 2024-03-22 3:28PM EDT | 2026-04-17 | 3.30 | 2.53 | 3.90 | 0.00 | - | 4 | 35 | 59.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBLU240328P00005500 | 2024-03-25 10:36AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 298 | 300.00% |
JBLU240405P00005500 | 2024-03-20 9:30AM EDT | 2024-04-05 | 0.75 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 98.44% |
JBLU240412P00005500 | 2024-03-20 11:33AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.95 | 0.00 | - | 24 | 57 | 225.78% |
JBLU240419P00005500 | 2024-03-25 3:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 16 | 145 | 81.25% |
JBLU240426P00005500 | 2024-03-26 10:15AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | 0.00 | - | 54 | 1 | 68.75% |
JBLU240621P00005500 | 2024-03-25 3:42PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.17 | 0.00 | - | 8 | 1,162 | 61.91% |
JBLU250117P00005500 | 2024-03-27 1:54PM EDT | 2025-01-17 | 0.58 | 0.53 | 0.59 | 0.00 | - | 1,062 | 3,674 | 57.13% |
JBLU250718P00005500 | 2024-03-20 1:19PM EDT | 2025-07-18 | 0.92 | 0.73 | 0.93 | 0.00 | - | 1 | 6 | 55.96% |
JBLU251219P00005500 | 2024-03-21 10:24AM EDT | 2025-12-19 | 1.06 | 0.97 | 1.05 | 0.00 | - | 8 | 26 | 54.98% |
JBLU260116P00005500 | 2024-03-27 10:56AM EDT | 2026-01-16 | 1.10 | 0.97 | 1.10 | 0.00 | - | 4 | 16 | 54.64% |
JBLU260417P00005500 | 2024-03-28 12:10PM EDT | 2026-04-17 | 1.31 | 1.11 | 1.24 | +0.27 | +25.96% | 10 | 31 | 55.66% |