Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,596.58 +593.67 (+0.97%) CMC Crypto 200
1,276.41 -7.42 (-0.58%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-06-12 10:00AM EDT | 0.50 | 5.11 | 4.25 | 6.75 | 0.00 | - | 4 | 12 | 0.00% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 369.53% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 300.39% |
| JBLU250117C00002000 | 2024-06-13 12:06PM EDT | 2.00 | 3.66 | 2.85 | 4.60 | 0.00 | - | 5 | 175 | 187.50% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.71 | 4.10 | 0.00 | - | 1 | 4 | 154.30% |
| JBLU250117C00003000 | 2024-06-28 12:45PM EDT | 3.00 | 3.20 | 2.99 | 3.60 | +0.90 | +39.13% | 1 | 1,487 | 89.84% |
| JBLU250117C00003500 | 2024-06-21 3:55PM EDT | 3.50 | 2.34 | 2.11 | 3.15 | 0.00 | - | 1 | 29 | 112.50% |
| JBLU250117C00004000 | 2024-06-20 3:22PM EDT | 4.00 | 2.06 | 2.17 | 2.58 | 0.00 | - | 1 | 1,129 | 68.56% |
| JBLU250117C00004500 | 2024-06-13 2:52PM EDT | 4.50 | 1.61 | 1.82 | 2.19 | 0.00 | - | 7 | 59 | 66.02% |
| JBLU250117C00005000 | 2024-06-28 2:58PM EDT | 5.00 | 1.59 | 1.64 | 1.91 | +0.25 | +18.66% | 4 | 11,264 | 70.80% |
| JBLU250117C00005500 | 2024-06-28 3:50PM EDT | 5.50 | 1.35 | 1.36 | 1.42 | +0.17 | +14.41% | 1 | 1,689 | 62.79% |
| JBLU250117C00007000 | 2024-06-28 3:54PM EDT | 7.00 | 0.70 | 0.69 | 0.74 | +0.08 | +12.90% | 223 | 17,230 | 57.72% |
| JBLU250117C00008000 | 2024-06-28 3:51PM EDT | 8.00 | 0.47 | 0.27 | 0.46 | +0.07 | +17.50% | 305 | 546 | 51.17% |
| JBLU250117C00009000 | 2024-06-24 3:50PM EDT | 9.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 550 | 1,877 | 55.27% |
| JBLU250117C00010000 | 2024-06-27 1:24PM EDT | 10.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 10 | 9,947 | 55.27% |
| JBLU250117C00011000 | 2024-06-28 2:54PM EDT | 11.00 | 0.11 | 0.00 | 0.14 | +0.01 | +10.00% | 100 | 62 | 58.40% |
| JBLU250117C00012000 | 2024-06-26 2:31PM EDT | 12.00 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 50 | 4,082 | 56.64% |
| JBLU250117C00013000 | 2024-06-28 2:36PM EDT | 13.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 150 | 32 | 53.91% |
| JBLU250117C00014000 | 2024-05-31 3:52PM EDT | 14.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 200 | 294 | 57.81% |
| JBLU250117C00015000 | 2024-06-26 9:44AM EDT | 15.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 55 | 10,017 | 62.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-05-20 12:44PM EDT | 0.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 23 | 292.19% |
| JBLU250117P00001000 | 2024-06-25 1:24PM EDT | 1.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 97 | 3,094 | 201.56% |
| JBLU250117P00001500 | 2024-06-10 9:40AM EDT | 1.50 | 0.02 | 0.02 | 0.26 | -0.01 | -33.33% | 7 | 161 | 146.88% |
| JBLU250117P00002000 | 2024-06-20 9:58AM EDT | 2.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 60 | 1,366 | 130.47% |
| JBLU250117P00002500 | 2024-06-17 2:16PM EDT | 2.50 | 0.07 | 0.00 | 0.61 | 0.00 | - | 30 | 260 | 124.81% |
| JBLU250117P00003000 | 2024-06-28 11:29AM EDT | 3.00 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 50 | 22,871 | 70.70% |
| JBLU250117P00003500 | 2024-06-27 1:05PM EDT | 3.50 | 0.15 | 0.10 | 0.16 | 0.00 | - | 10 | 13,634 | 64.06% |
| JBLU250117P00004000 | 2024-06-26 10:18AM EDT | 4.00 | 0.26 | 0.19 | 0.24 | 0.00 | - | 1 | 6,508 | 61.52% |
| JBLU250117P00004500 | 2024-06-28 11:56AM EDT | 4.50 | 0.34 | 0.30 | 0.34 | -0.03 | -8.11% | 1 | 545 | 58.20% |
| JBLU250117P00005000 | 2024-06-28 2:21PM EDT | 5.00 | 0.49 | 0.45 | 0.48 | -0.06 | -10.91% | 30 | 30,854 | 55.76% |
| JBLU250117P00005500 | 2024-06-28 3:38PM EDT | 5.50 | 0.64 | 0.63 | 0.67 | -0.12 | -15.79% | 6 | 3,728 | 53.61% |
| JBLU250117P00007000 | 2024-06-24 3:17PM EDT | 7.00 | 1.54 | 1.38 | 1.54 | 0.00 | - | 261 | 8,239 | 53.03% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.59 | 2.74 | 0.00 | - | 1 | 11 | 74.22% |
| JBLU250117P00009000 | 2024-05-29 9:48AM EDT | 9.00 | 4.00 | 3.10 | 3.25 | 0.00 | - | 2 | 7 | 54.49% |
| JBLU250117P00010000 | 2024-06-10 3:58PM EDT | 10.00 | 4.50 | 2.97 | 4.25 | 0.00 | - | 1 | 609 | 68.36% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 1 | 0 | 98.83% |
| JBLU250117P00015000 | 2024-06-07 12:54PM EDT | 15.00 | 9.35 | 7.65 | 9.20 | 0.00 | - | 12 | 0 | 93.36% |
© 2024 Yahoo. All rights reserved.