Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
56,958.29 -3,458.60 (-5.72%) CMC Crypto 200
1,195.26 -65.93 (-5.22%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 1.00 | 4.82 | 2.89 | 5.50 | 0.00 | - | 3 | 1 | 527.34% |
| JBLU240920C00002000 | 2024-06-17 10:55AM EDT | 2.00 | 3.45 | 3.85 | 4.50 | 0.00 | - | 1 | 0 | 212.50% |
| JBLU240920C00003000 | 2024-06-04 1:40PM EDT | 3.00 | 2.72 | 2.88 | 3.10 | 0.00 | - | 1 | 0 | 85.94% |
| JBLU240920C00004000 | 2024-07-01 10:45AM EDT | 4.00 | 2.08 | 0.99 | 2.95 | 0.00 | - | 12 | 107 | 205.08% |
| JBLU240920C00005000 | 2024-07-01 10:18AM EDT | 5.00 | 1.28 | 0.83 | 1.33 | 0.00 | - | 1 | 191 | 74.80% |
| JBLU240920C00006000 | 2024-07-03 12:32PM EDT | 6.00 | 0.66 | 0.63 | 0.66 | +0.08 | +13.79% | 98 | 0 | 60.16% |
| JBLU240920C00007000 | 2024-07-03 10:34AM EDT | 7.00 | 0.32 | 0.28 | 0.30 | +0.05 | +18.52% | 3 | 0 | 57.62% |
| JBLU240920C00008000 | 2024-07-03 12:34PM EDT | 8.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 1 | 10,980 | 59.38% |
| JBLU240920C00009000 | 2024-07-02 2:55PM EDT | 9.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 0 | 63.67% |
| JBLU240920C00010000 | 2024-07-02 2:33PM EDT | 10.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 68 | 2,721 | 68.75% |
| JBLU240920C00011000 | 2024-07-01 9:30AM EDT | 11.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 7,277 | 73.44% |
| JBLU240920C00012000 | 2024-06-28 2:41PM EDT | 12.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 156 | 79.69% |
| JBLU240920C00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 20 | 130.66% |
| JBLU240920C00014000 | 2024-07-02 12:50PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 333 | 88.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00001000 | 2024-05-07 3:04PM EDT | 1.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 100 | 246.88% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 303.13% |
| JBLU240920P00003000 | 2024-06-11 9:30AM EDT | 3.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 12 | 0 | 107.03% |
| JBLU240920P00004000 | 2024-07-03 9:59AM EDT | 4.00 | 0.07 | 0.04 | 0.28 | -0.01 | -12.50% | 110 | 706 | 85.55% |
| JBLU240920P00005000 | 2024-07-03 10:00AM EDT | 5.00 | 0.22 | 0.21 | 0.25 | -0.05 | -18.52% | 10 | 7,247 | 58.20% |
| JBLU240920P00006000 | 2024-07-03 11:55AM EDT | 6.00 | 0.60 | 0.62 | 0.64 | -0.06 | -9.09% | 34 | 1,545 | 55.08% |
| JBLU240920P00007000 | 2024-06-28 12:02PM EDT | 7.00 | 1.32 | 1.08 | 1.32 | 0.00 | - | 20 | 5,456 | 56.64% |
| JBLU240920P00008000 | 2024-06-28 10:02AM EDT | 8.00 | 2.13 | 1.92 | 2.37 | 0.00 | - | 3 | 0 | 54.30% |
| JBLU240920P00009000 | 2024-06-20 9:54AM EDT | 9.00 | 3.27 | 2.75 | 3.15 | 0.00 | - | 3 | 73 | 69.14% |
| JBLU240920P00010000 | 2024-06-21 9:33AM EDT | 10.00 | 4.35 | 3.80 | 4.15 | 0.00 | - | 2 | 0 | 80.86% |
| JBLU240920P00014000 | 2024-03-12 9:31AM EDT | 14.00 | 7.30 | 7.15 | 7.25 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.