U.S. Global Jets ETF (JETS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920C00010000 | 2024-04-10 10:47AM EDT | 10.00 | 10.47 | 10.00 | 10.10 | 0.00 | - | - | 1 | 55.08% |
| JETS240920C00011000 | 2024-04-10 1:29PM EDT | 11.00 | 9.15 | 7.70 | 10.85 | 0.00 | - | - | 0 | 67.38% |
| JETS240920C00014000 | 2024-04-16 2:16PM EDT | 14.00 | 5.45 | 5.85 | 6.15 | 0.00 | - | 55 | 61 | 36.13% |
| JETS240920C00015000 | 2024-04-22 1:39PM EDT | 15.00 | 6.00 | 5.10 | 5.80 | 0.00 | - | 1 | 74 | 57.72% |
| JETS240920C00016000 | 2024-05-01 11:37AM EDT | 16.00 | 4.20 | 4.05 | 4.35 | +0.50 | +13.51% | 1 | 536 | 34.38% |
| JETS240920C00017000 | 2024-04-26 9:36AM EDT | 17.00 | 3.90 | 3.35 | 3.45 | 0.00 | - | 2 | 914 | 30.96% |
| JETS240920C00018000 | 2024-04-19 2:24PM EDT | 18.00 | 2.94 | 2.28 | 2.66 | 0.00 | - | 1 | 293 | 29.40% |
| JETS240920C00019000 | 2024-04-29 3:52PM EDT | 19.00 | 2.25 | 1.70 | 1.97 | 0.00 | - | 12 | 290 | 28.22% |
| JETS240920C00020000 | 2024-05-01 2:31PM EDT | 20.00 | 1.28 | 1.27 | 1.37 | -0.28 | -17.95% | 64 | 7,744 | 26.81% |
| JETS240920C00021000 | 2024-05-01 12:27PM EDT | 21.00 | 0.86 | 0.85 | 0.93 | -0.10 | -10.42% | 11 | 139 | 26.32% |
| JETS240920C00022000 | 2024-05-01 2:39PM EDT | 22.00 | 0.53 | 0.52 | 0.57 | -0.10 | -15.87% | 25 | 2,194 | 25.15% |
| JETS240920C00023000 | 2024-05-01 9:48AM EDT | 23.00 | 0.33 | 0.31 | 0.37 | -0.05 | -13.16% | 1 | 223 | 25.44% |
| JETS240920C00024000 | 2024-04-24 1:04PM EDT | 24.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 7 | 114 | 24.81% |
| JETS240920C00025000 | 2024-04-29 2:48PM EDT | 25.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 30 | 139 | 26.56% |
| JETS240920C00026000 | 2024-04-29 9:31AM EDT | 26.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 26.76% |
| JETS240920C00027000 | 2024-04-25 9:30AM EDT | 27.00 | 0.06 | 0.01 | 2.16 | 0.00 | - | 5 | 5 | 60.69% |
| JETS240920C00028000 | 2024-03-08 4:41PM EDT | 28.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 39.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920P00011000 | 2024-01-31 11:13AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JETS240920P00012000 | 2024-01-22 12:48PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| JETS240920P00013000 | 2024-04-10 11:45AM EDT | 13.00 | 0.04 | 0.02 | 2.18 | 0.00 | - | - | 30 | 89.06% |
| JETS240920P00014000 | 2024-04-18 11:25AM EDT | 14.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 90 | 166 | 39.94% |
| JETS240920P00015000 | 2024-04-29 12:18PM EDT | 15.00 | 0.14 | 0.08 | 0.33 | 0.00 | - | 43 | 122 | 42.97% |
| JETS240920P00016000 | 2024-05-01 2:03PM EDT | 16.00 | 0.24 | 0.23 | 0.26 | +0.09 | +60.00% | 50 | 8 | 33.20% |
| JETS240920P00017000 | 2024-04-24 11:26AM EDT | 17.00 | 0.38 | 0.35 | 0.40 | +0.05 | +15.15% | 1 | 881 | 31.30% |
| JETS240920P00018000 | 2024-05-01 10:46AM EDT | 18.00 | 0.60 | 0.53 | 0.61 | +0.05 | +9.09% | 2,059 | 23,551 | 29.69% |
| JETS240920P00019000 | 2024-05-01 2:59PM EDT | 19.00 | 0.80 | 0.82 | 0.88 | +0.01 | +1.27% | 397 | 13,715 | 27.59% |
| JETS240920P00020000 | 2024-05-01 10:39AM EDT | 20.00 | 1.32 | 1.21 | 1.32 | +0.23 | +21.10% | 224 | 9,521 | 27.03% |
| JETS240920P00021000 | 2024-04-25 10:12AM EDT | 21.00 | 1.85 | 1.71 | 1.81 | 0.00 | - | 5 | 1,400 | 25.12% |
| JETS240920P00022000 | 2024-04-24 9:32AM EDT | 22.00 | 2.02 | 2.40 | 2.49 | 0.00 | - | 1 | 1,852 | 24.71% |
| JETS240920P00023000 | 2024-05-01 10:09AM EDT | 23.00 | 3.25 | 2.47 | 3.30 | +0.05 | +1.56% | 103 | 1,574 | 25.20% |
| JETS240920P00024000 | 2024-04-25 9:44AM EDT | 24.00 | 4.15 | 3.55 | 4.15 | 0.00 | - | 25 | 1,674 | 24.90% |
| JETS240920P00025000 | 2024-04-26 9:58AM EDT | 25.00 | 4.65 | 4.95 | 5.40 | 0.00 | - | 10 | 420 | 36.67% |
© 2024 Yahoo. All rights reserved.