U.S. Global Jets ETF (JETS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117C00005000 | 2023-09-07 10:10AM EDT | 5.00 | 13.42 | 11.55 | 12.00 | 0.00 | - | 2 | 7 | 0.00% |
| JETS250117C00008000 | 2024-04-16 11:27AM EDT | 8.00 | 11.17 | 11.95 | 12.10 | 0.00 | - | 1 | 5 | 58.79% |
| JETS250117C00009000 | 2024-01-31 10:30AM EDT | 9.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| JETS250117C00010000 | 2024-04-01 12:29PM EDT | 10.00 | 11.15 | 9.60 | 11.00 | 0.00 | - | 1 | 117 | 60.06% |
| JETS250117C00011000 | 2024-03-27 3:44PM EDT | 11.00 | 10.09 | 9.15 | 10.10 | 0.00 | - | 2 | 36 | 66.60% |
| JETS250117C00012000 | 2024-02-01 11:28AM EDT | 12.00 | 7.15 | 8.30 | 8.85 | 0.00 | - | 26 | 328 | 57.32% |
| JETS250117C00013000 | 2024-02-01 11:28AM EDT | 13.00 | 6.25 | 7.40 | 7.65 | 0.00 | - | 133 | 234 | 52.73% |
| JETS250117C00014000 | 2024-04-17 12:57PM EDT | 14.00 | 6.10 | 6.10 | 6.30 | 0.00 | - | 1 | 60 | 35.25% |
| JETS250117C00015000 | 2024-04-29 2:50PM EDT | 15.00 | 5.75 | 5.25 | 5.45 | 0.00 | - | 1 | 234 | 34.47% |
| JETS250117C00016000 | 2024-04-30 9:36AM EDT | 16.00 | 4.65 | 4.40 | 4.65 | 0.00 | - | 1 | 341 | 33.74% |
| JETS250117C00017000 | 2024-04-29 2:53PM EDT | 17.00 | 4.15 | 3.65 | 3.90 | 0.00 | - | 159 | 2,594 | 32.86% |
| JETS250117C00018000 | 2024-04-29 2:53PM EDT | 18.00 | 3.40 | 2.99 | 3.20 | 0.00 | - | 81 | 2,431 | 31.74% |
| JETS250117C00019000 | 2024-04-29 2:51PM EDT | 19.00 | 2.78 | 2.36 | 2.53 | 0.00 | - | 50 | 1,272 | 30.08% |
| JETS250117C00020000 | 2024-04-29 10:07AM EDT | 20.00 | 2.21 | 1.81 | 1.98 | 0.00 | - | 25 | 2,302 | 29.20% |
| JETS250117C00021000 | 2024-04-29 2:51PM EDT | 21.00 | 1.68 | 1.36 | 1.47 | 0.00 | - | 50 | 1,995 | 27.76% |
| JETS250117C00022000 | 2024-04-25 11:19AM EDT | 22.00 | 1.11 | 1.00 | 1.09 | 0.00 | - | 2 | 358 | 27.10% |
| JETS250117C00023000 | 2024-04-26 3:53PM EDT | 23.00 | 0.92 | 0.71 | 0.81 | 0.00 | - | 25 | 331 | 26.91% |
| JETS250117C00024000 | 2024-05-01 9:40AM EDT | 24.00 | 0.45 | 0.50 | 0.61 | -0.08 | -15.09% | 1 | 336 | 27.03% |
| JETS250117C00025000 | 2024-05-01 9:48AM EDT | 25.00 | 0.40 | 0.34 | 0.45 | -0.04 | -9.09% | 50 | 1,316 | 27.03% |
| JETS250117C00026000 | 2024-03-25 9:55AM EDT | 26.00 | 0.36 | 0.28 | 0.42 | 0.00 | - | 15 | 262 | 29.20% |
| JETS250117C00027000 | 2024-04-01 9:30AM EDT | 27.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| JETS250117C00028000 | 2024-03-07 11:40AM EDT | 28.00 | 0.25 | 0.11 | 0.20 | 0.00 | - | 100 | 284 | 28.03% |
| JETS250117C00030000 | 2024-04-04 3:49PM EDT | 30.00 | 0.09 | 0.06 | 0.25 | 0.00 | - | 5 | 981 | 33.84% |
| JETS250117C00035000 | 2024-03-06 10:35AM EDT | 35.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 421 | 41.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS250117P00005000 | 2023-12-04 2:33PM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 84.77% |
| JETS250117P00008000 | 2024-04-10 12:19PM EDT | 8.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 22 | 607 | 59.57% |
| JETS250117P00009000 | 2024-02-27 10:49AM EDT | 9.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 28 | 28 | 56.25% |
| JETS250117P00010000 | 2024-01-12 4:00PM EDT | 10.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 9 | 46 | 52.73% |
| JETS250117P00011000 | 2024-04-22 9:30AM EDT | 11.00 | 0.06 | 0.03 | 0.32 | 0.00 | - | 10 | 41 | 55.08% |
| JETS250117P00012000 | 2024-04-10 1:02PM EDT | 12.00 | 0.13 | 0.05 | 0.37 | 0.00 | - | 1 | 72 | 50.54% |
| JETS250117P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.16 | 0.12 | 0.24 | 0.00 | - | 50 | 389 | 39.16% |
| JETS250117P00014000 | 2024-04-24 1:48PM EDT | 14.00 | 0.26 | 0.21 | 0.32 | 0.00 | - | 10 | 299 | 36.72% |
| JETS250117P00015000 | 2024-04-30 12:39PM EDT | 15.00 | 0.36 | 0.33 | 0.45 | 0.00 | - | 1 | 32,287 | 35.11% |
| JETS250117P00016000 | 2024-04-24 10:36AM EDT | 16.00 | 0.46 | 0.50 | 0.62 | 0.00 | - | 1 | 1,051 | 33.55% |
| JETS250117P00017000 | 2024-04-29 3:00PM EDT | 17.00 | 0.67 | 0.71 | 0.83 | 0.00 | - | 3 | 1,698 | 31.91% |
| JETS250117P00018000 | 2024-04-26 3:54PM EDT | 18.00 | 0.93 | 0.97 | 1.10 | 0.00 | - | 25 | 5,277 | 30.40% |
| JETS250117P00019000 | 2024-05-01 10:27AM EDT | 19.00 | 1.35 | 1.31 | 1.43 | +0.10 | +8.00% | 11 | 996 | 28.86% |
| JETS250117P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 1.52 | 1.72 | 1.88 | 0.00 | - | 2 | 412 | 28.03% |
| JETS250117P00021000 | 2024-04-25 12:13PM EDT | 21.00 | 2.23 | 2.24 | 2.40 | 0.00 | - | 1 | 535 | 27.05% |
| JETS250117P00022000 | 2024-04-25 3:34PM EDT | 22.00 | 2.59 | 2.86 | 3.05 | 0.00 | - | 1 | 32 | 26.81% |
| JETS250117P00023000 | 2024-02-08 2:46PM EDT | 23.00 | 3.90 | 3.35 | 3.55 | 0.00 | - | 11 | 84 | 22.78% |
| JETS250117P00024000 | 2024-03-27 3:44PM EDT | 24.00 | 3.45 | 3.95 | 4.20 | 0.00 | - | 1 | 53 | 18.80% |
| JETS250117P00025000 | 2024-03-28 12:11PM EDT | 25.00 | 4.08 | 4.75 | 5.00 | 0.00 | - | 4 | 80 | 13.09% |
| JETS250117P00026000 | 2024-03-12 11:31AM EDT | 26.00 | 6.40 | 5.95 | 6.10 | 0.00 | - | 66 | 215 | 20.80% |
| JETS250117P00027000 | 2024-02-29 11:07AM EDT | 27.00 | 6.65 | 5.90 | 6.05 | 0.00 | - | 107 | 0 | 0.00% |
| JETS250117P00030000 | 2024-04-18 1:26PM EDT | 30.00 | 9.59 | 9.95 | 10.10 | 0.00 | - | 1 | 11 | 28.91% |
| JETS250117P00035000 | 2023-09-26 3:05PM EDT | 35.00 | 18.12 | 19.75 | 20.20 | 0.00 | - | 1 | 0 | 125.81% |
© 2024 Yahoo. All rights reserved.