U.S. Global Jets ETF (JETS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621C00007000 | 2023-10-30 10:48AM EDT | 7.00 | 8.00 | 9.45 | 9.90 | 0.00 | - | - | 7 | 0.00% |
| JETS240621C00009000 | 2024-02-13 1:31PM EDT | 9.00 | 10.60 | 10.40 | 10.60 | 0.00 | - | 10 | 5 | 0.00% |
| JETS240621C00010000 | 2024-03-13 10:50AM EDT | 10.00 | 9.65 | 8.70 | 9.65 | 0.00 | - | 2 | 5 | 0.00% |
| JETS240621C00011000 | 2023-12-15 1:02PM EDT | 11.00 | 8.40 | 7.30 | 7.75 | 0.00 | - | 1 | 42 | 0.00% |
| JETS240621C00012000 | 2023-12-18 12:57PM EDT | 12.00 | 7.11 | 6.00 | 6.70 | 0.00 | - | 1 | 24 | 0.00% |
| JETS240621C00013000 | 2024-02-01 11:32AM EDT | 13.00 | 5.95 | 6.75 | 7.60 | 0.00 | - | 8 | 341 | 88.09% |
| JETS240621C00014000 | 2024-03-08 12:47PM EDT | 14.00 | 6.23 | 6.15 | 6.25 | 0.00 | - | 1 | 40 | 78.03% |
| JETS240621C00015000 | 2024-04-03 12:52PM EDT | 15.00 | 5.38 | 4.90 | 5.00 | 0.00 | - | 1 | 138 | 47.46% |
| JETS240621C00016000 | 2024-04-18 12:54PM EDT | 16.00 | 4.55 | 3.90 | 4.00 | 0.00 | - | 1 | 170 | 38.67% |
| JETS240621C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 2.78 | 2.84 | 3.05 | 0.00 | - | 7 | 2,155 | 34.18% |
| JETS240621C00018000 | 2024-04-30 2:45PM EDT | 18.00 | 2.37 | 2.08 | 2.15 | 0.00 | - | 28 | 1,995 | 30.47% |
| JETS240621C00019000 | 2024-05-01 10:16AM EDT | 19.00 | 1.33 | 1.30 | 1.34 | -0.37 | -21.76% | 4 | 2,964 | 27.05% |
| JETS240621C00020000 | 2024-04-30 3:16PM EDT | 20.00 | 0.84 | 0.70 | 0.73 | 0.00 | - | 25 | 6,243 | 25.49% |
| JETS240621C00021000 | 2024-05-01 9:43AM EDT | 21.00 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 13 | 2,802 | 24.66% |
| JETS240621C00022000 | 2024-05-01 10:26AM EDT | 22.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 1 | 2,350 | 23.93% |
| JETS240621C00023000 | 2024-05-01 10:06AM EDT | 23.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 28 | 6,599 | 25.39% |
| JETS240621C00024000 | 2024-04-23 3:06PM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 243 | 34.77% |
| JETS240621C00025000 | 2024-04-24 10:01AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 104 | 670 | 47.85% |
| JETS240621C00026000 | 2024-01-19 3:22PM EDT | 26.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 104 | 49 | 49.71% |
| JETS240621C00027000 | 2024-01-11 1:30PM EDT | 27.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 100 | 44 | 54.79% |
| JETS240621C00028000 | 2024-01-09 2:51PM EDT | 28.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 32 | 52.93% |
| JETS240621C00029000 | 2023-12-27 4:53PM EDT | 29.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 1 | 55.08% |
| JETS240621C00030000 | 2023-12-20 1:37PM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 52.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240621P00002000 | 2023-11-16 12:43PM EDT | 2.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 314.06% |
| JETS240621P00008000 | 2023-11-16 12:43PM EDT | 8.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 130.47% |
| JETS240621P00009000 | 2024-01-30 4:48PM EDT | 9.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 33 | 35 | 123.44% |
| JETS240621P00010000 | 2023-11-27 1:04PM EDT | 10.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 3 | 31 | 105.86% |
| JETS240621P00011000 | 2024-01-10 10:30AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| JETS240621P00012000 | 2024-02-05 2:20PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 25.00% |
| JETS240621P00013000 | 2024-03-13 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 25.00% |
| JETS240621P00014000 | 2024-04-26 10:12AM EDT | 14.00 | 0.04 | 0.01 | 0.62 | 0.00 | - | 4 | 4,263 | 81.25% |
| JETS240621P00015000 | 2024-04-30 9:52AM EDT | 15.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 5,516 | 52.93% |
| JETS240621P00016000 | 2024-05-01 10:43AM EDT | 16.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 10 | 26,135 | 36.72% |
| JETS240621P00017000 | 2024-04-30 12:54PM EDT | 17.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 5 | 7,572 | 33.79% |
| JETS240621P00018000 | 2024-04-29 2:37PM EDT | 18.00 | 0.18 | 0.19 | 0.22 | +0.05 | +38.46% | 1 | 24,515 | 30.18% |
| JETS240621P00019000 | 2024-05-01 10:38AM EDT | 19.00 | 0.40 | 0.39 | 0.42 | +0.07 | +21.21% | 7,501 | 42,859 | 27.25% |
| JETS240621P00020000 | 2024-05-01 10:33AM EDT | 20.00 | 0.79 | 0.77 | 0.81 | +0.11 | +16.18% | 80 | 17,668 | 25.68% |
| JETS240621P00021000 | 2024-04-26 1:05PM EDT | 21.00 | 1.15 | 1.38 | 1.42 | 0.00 | - | 2 | 524 | 24.85% |
| JETS240621P00022000 | 2024-04-30 3:22PM EDT | 22.00 | 1.99 | 2.17 | 2.25 | 0.00 | - | 49 | 752 | 26.37% |
| JETS240621P00023000 | 2024-04-25 9:57AM EDT | 23.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 6 | 13,117 | 26.76% |
| JETS240621P00025000 | 2024-04-23 2:22PM EDT | 25.00 | 4.05 | 5.05 | 5.25 | 0.00 | - | 6 | 3 | 46.09% |
| JETS240621P00026000 | 2024-04-25 12:51PM EDT | 26.00 | 5.80 | 6.00 | 8.20 | 0.00 | - | 1 | 1 | 93.07% |
| JETS240621P00028000 | 2024-04-25 3:01PM EDT | 28.00 | 7.65 | 8.00 | 8.75 | 0.00 | - | - | 1 | 70.70% |
| JETS240621P00029000 | 2024-04-25 12:50PM EDT | 29.00 | 8.80 | 9.00 | 9.35 | 0.00 | - | - | 1 | 58.98% |
| JETS240621P00030000 | 2024-03-05 11:00AM EDT | 30.00 | 10.05 | 9.35 | 9.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.