Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,317.81 +14.54 (+0.27%) Dow
39,994.37 -9.22 (-0.02%) Nasdaq
16,789.03 +103.06 (+0.62%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,383.55 +29.13 (+2.15%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00000500 | 2024-05-17 12:01PM EDT | 0.50 | 6.02 | 5.35 | 6.15 | 0.00 | - | 4 | 22 | 2,437.50% |
| JBLU240524C00001000 | 2024-05-17 11:59AM EDT | 1.00 | 5.98 | 4.90 | 7.00 | 0.00 | - | 1 | 35 | 4,900.00% |
| JBLU240524C00001500 | 2024-05-17 11:58AM EDT | 1.50 | 4.64 | 4.40 | 6.55 | 0.00 | - | 2 | 69 | 2,312.50% |
| JBLU240524C00002000 | 2024-05-17 11:57AM EDT | 2.00 | 4.38 | 3.90 | 6.10 | 0.00 | - | 4 | 28 | 1,773.44% |
| JBLU240524C00002500 | 2024-05-16 1:09PM EDT | 2.50 | 3.60 | 3.40 | 5.60 | 0.00 | - | 13 | 13 | 1,429.69% |
| JBLU240524C00003000 | 2024-05-17 11:49AM EDT | 3.00 | 3.14 | 2.92 | 3.00 | 0.00 | - | 17 | 14 | 100.00% |
| JBLU240524C00003500 | 2024-05-16 1:14PM EDT | 3.50 | 2.58 | 2.42 | 2.65 | 0.00 | - | 7 | 7 | 340.63% |
| JBLU240524C00004500 | 2024-05-10 10:07AM EDT | 4.50 | 1.80 | 1.41 | 1.70 | 0.00 | - | 1 | 3 | 221.88% |
| JBLU240524C00005000 | 2024-05-20 11:26AM EDT | 5.00 | 0.64 | 0.94 | 1.08 | -0.51 | -44.35% | 4 | 7 | 129.69% |
| JBLU240524C00005500 | 2024-05-20 11:45AM EDT | 5.50 | 0.45 | 0.45 | 0.53 | -0.22 | -32.84% | 5 | 363 | 63.28% |
| JBLU240524C00006000 | 2024-05-20 12:08PM EDT | 6.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 551 | 1,059 | 50.00% |
| JBLU240524C00006500 | 2024-05-20 11:48AM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 459 | 1,301 | 57.81% |
| JBLU240524C00007000 | 2024-05-20 10:46AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 911 | 68.75% |
| JBLU240524C00007500 | 2024-05-15 3:26PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 631 | 106.25% |
| JBLU240524C00008000 | 2024-05-15 9:34AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 112.50% |
| JBLU240524C00008500 | 2024-05-07 1:28PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 56 | 137.50% |
| JBLU240524C00009000 | 2024-04-19 2:59PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| JBLU240524C00009500 | 2024-04-22 3:43PM EDT | 9.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 109 | 105 | 379.69% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 161 | 187.50% |
| JBLU240524C00010500 | 2024-04-22 11:19AM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 200 | 428.13% |
| JBLU240524C00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 100 | 449.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 4.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 60 | 301 | 287.50% |
| JBLU240524P00005000 | 2024-05-20 9:41AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 142 | 75.00% |
| JBLU240524P00005500 | 2024-05-20 11:38AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 459 | 51.56% |
| JBLU240524P00006000 | 2024-05-20 11:36AM EDT | 6.00 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 1,323 | 594 | 50.00% |
| JBLU240524P00006500 | 2024-05-20 11:31AM EDT | 6.50 | 0.56 | 0.53 | 0.58 | +0.12 | +27.27% | 66 | 723 | 53.13% |
| JBLU240524P00007000 | 2024-05-17 2:54PM EDT | 7.00 | 0.94 | 0.92 | 1.09 | 0.00 | - | 11 | 16 | 115.63% |
| JBLU240524P00007500 | 2024-05-17 10:47AM EDT | 7.50 | 1.39 | 1.40 | 1.58 | 0.00 | - | 2 | 2 | 140.63% |
| JBLU240524P00012500 | 2024-04-23 3:25PM EDT | 12.50 | 6.37 | 6.50 | 6.60 | 0.00 | - | - | 0 | 275.00% |
© 2024 Yahoo. All rights reserved.