U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240517C00015000 | 2024-03-13 11:07AM EDT | 15.00 | 4.80 | 4.55 | 4.65 | 0.00 | - | 20 | 3 | 0.00% |
| JETS240517C00016000 | 2024-04-11 10:44AM EDT | 16.00 | 3.89 | 3.00 | 6.00 | 0.00 | - | 1 | 5 | 113.67% |
| JETS240517C00017000 | 2024-04-22 3:28PM EDT | 17.00 | 3.95 | 2.14 | 3.15 | 0.00 | - | 2 | 522 | 53.13% |
| JETS240517C00018000 | 2024-04-29 11:25AM EDT | 18.00 | 2.48 | 1.15 | 2.53 | 0.00 | - | 4 | 23 | 74.41% |
| JETS240517C00018500 | 2024-04-25 3:06PM EDT | 18.50 | 1.98 | 1.54 | 2.30 | 0.00 | - | - | 1 | 55.66% |
| JETS240517C00019000 | 2024-05-01 2:31PM EDT | 19.00 | 1.13 | 0.96 | 1.19 | -0.38 | -25.17% | 12 | 219 | 27.54% |
| JETS240517C00019500 | 2024-05-01 3:15PM EDT | 19.50 | 0.97 | 0.73 | 0.79 | -0.08 | -7.62% | 21 | 9 | 25.88% |
| JETS240517C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.60 | 0.42 | 0.46 | +0.02 | +3.45% | 37 | 16,627 | 24.22% |
| JETS240517C00020500 | 2024-05-01 3:49PM EDT | 20.50 | 0.25 | 0.21 | 0.24 | -0.07 | -21.87% | 96 | 351 | 23.83% |
| JETS240517C00021000 | 2024-05-01 2:31PM EDT | 21.00 | 0.13 | 0.08 | 0.12 | -0.01 | -7.14% | 200 | 2,777 | 24.51% |
| JETS240517C00021500 | 2024-04-26 1:22PM EDT | 21.50 | 0.11 | 0.03 | 0.06 | 0.00 | - | 8 | 78 | 25.59% |
| JETS240517C00022000 | 2024-05-01 12:37PM EDT | 22.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 11 | 877 | 34.18% |
| JETS240517C00022500 | 2024-04-23 3:50PM EDT | 22.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 21 | 84.96% |
| JETS240517C00023000 | 2024-04-23 11:11AM EDT | 23.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 12 | 433 | 52.73% |
| JETS240517C00024000 | 2024-04-04 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 50.39% |
| JETS240517C00025000 | 2024-03-20 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 56.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240517P00016000 | 2024-04-11 11:46AM EDT | 16.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 80 | 40 | 133.98% |
| JETS240517P00017000 | 2024-04-24 1:35PM EDT | 17.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 9 | 25 | 144.24% |
| JETS240517P00018000 | 2024-04-29 10:48AM EDT | 18.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 288 | 35.55% |
| JETS240517P00018500 | 2024-04-26 2:07PM EDT | 18.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 3 | 32.42% |
| JETS240517P00019000 | 2024-05-01 11:18AM EDT | 19.00 | 0.15 | 0.11 | 0.14 | +0.04 | +36.36% | 6 | 25,939 | 30.18% |
| JETS240517P00019500 | 2024-04-30 12:32PM EDT | 19.50 | 0.18 | 0.20 | 0.23 | 0.00 | - | 26 | 124 | 27.15% |
| JETS240517P00020000 | 2024-05-01 11:19AM EDT | 20.00 | 0.52 | 0.38 | 0.41 | +0.17 | +48.57% | 10 | 17,826 | 25.98% |
| JETS240517P00020500 | 2024-05-01 3:36PM EDT | 20.50 | 0.60 | 0.66 | 1.02 | +0.04 | +7.14% | 62 | 2,500 | 45.41% |
| JETS240517P00021000 | 2024-05-01 3:08PM EDT | 21.00 | 0.84 | 1.03 | 1.10 | -0.14 | -14.29% | 28 | 1,026 | 29.10% |
| JETS240517P00021500 | 2024-04-25 3:06PM EDT | 21.50 | 1.24 | 1.44 | 2.23 | 0.00 | - | - | 9 | 53.91% |
| JETS240517P00022000 | 2024-04-26 10:29AM EDT | 22.00 | 1.69 | 1.61 | 2.37 | 0.00 | - | 1 | 48 | 64.55% |
| JETS240517P00022500 | 2024-04-25 3:06PM EDT | 22.50 | 2.14 | 1.00 | 4.50 | 0.00 | - | - | 1 | 63.48% |
| JETS240517P00023000 | 2024-05-01 3:00PM EDT | 23.00 | 2.70 | 1.80 | 5.00 | +0.45 | +20.00% | 3 | 14 | 81.84% |
| JETS240517P00023500 | 2024-04-23 12:42PM EDT | 23.50 | 2.60 | 2.13 | 3.55 | 0.00 | - | - | 11 | 57.42% |
| JETS240517P00030000 | 2024-03-05 11:00AM EDT | 30.00 | 10.05 | 9.35 | 9.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.