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
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426C00007000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,547 | 181.25% |
| JBLU240503C00007000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 1,133 | 78.13% |
| JBLU240510C00007000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 618 | 57.81% |
| JBLU240517C00007000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 50 | 11,406 | 54.69% |
| JBLU240524C00007000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 12 | 105 | 51.56% |
| JBLU240531C00007000 | 2024-04-26 10:42AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 222 | 69 | 53.91% |
| JBLU240621C00007000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | 0.00 | - | 147 | 8,634 | 50.00% |
| JBLU240920C00007000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.40 | -0.02 | -4.88% | 212 | 1,286 | 53.81% |
| JBLU241220C00007000 | 2024-04-26 2:30PM EDT | 2024-12-20 | 0.62 | 0.61 | 0.68 | +0.04 | +6.90% | 13 | 240 | 56.64% |
| JBLU250117C00007000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.73 | -0.03 | -4.23% | 270 | 15,287 | 56.35% |
| JBLU250718C00007000 | 2024-04-26 3:03PM EDT | 2025-07-18 | 1.08 | 1.06 | 1.37 | +0.03 | +2.86% | 11 | 451 | 63.67% |
| JBLU251219C00007000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 1.34 | 1.22 | 1.39 | +0.05 | +3.88% | 18 | 1,847 | 58.01% |
| JBLU260116C00007000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 1.38 | 1.33 | 1.46 | 0.00 | - | 28 | 1,036 | 59.67% |
| JBLU260417C00007000 | 2024-04-26 1:19PM EDT | 2026-04-17 | 1.62 | 1.56 | 1.66 | +0.11 | +7.28% | 1 | 278 | 62.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426P00007000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 1.23 | 1.05 | 1.71 | +0.03 | +2.50% | 147 | 4,834 | 434.38% |
| JBLU240503P00007000 | 2024-04-25 3:01PM EDT | 2024-05-03 | 1.23 | 1.07 | 1.27 | 0.00 | - | 264 | 348 | 103.91% |
| JBLU240510P00007000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 1.31 | 1.15 | 1.28 | +0.03 | +2.34% | 7 | 454 | 79.69% |
| JBLU240517P00007000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.28 | +0.02 | +1.63% | 77 | 2,288 | 50.00% |
| JBLU240524P00007000 | 2024-04-26 12:40PM EDT | 2024-05-24 | 1.36 | 0.78 | 1.33 | +0.23 | +20.35% | 1 | 99 | 69.92% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 1.33 | 0.69 | 1.85 | +0.27 | +25.47% | 25 | 40 | 143.75% |
| JBLU240621P00007000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 1.34 | 1.17 | 1.36 | +0.03 | +2.29% | 12 | 24,769 | 54.49% |
| JBLU240920P00007000 | 2024-04-25 11:10AM EDT | 2024-09-20 | 1.60 | 1.43 | 1.51 | 0.00 | - | 1,441 | 5,180 | 46.29% |
| JBLU250117P00007000 | 2024-04-26 10:34AM EDT | 2025-01-17 | 1.72 | 1.67 | 1.72 | +0.18 | +11.69% | 2 | 8,087 | 46.00% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 2025-07-18 | 1.72 | 0.61 | 2.78 | 0.00 | - | 9 | 444 | 77.34% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 1.42 | 2.13 | 0.00 | - | 5 | 652 | 44.68% |
| JBLU260116P00007000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 2.20 | 2.09 | 2.18 | 0.00 | - | 1 | 282 | 45.31% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 1.36 | 2.56 | 0.00 | - | 2 | 204 | 54.10% |
© 2024 Yahoo. All rights reserved.