Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.90 +15.16 (+0.29%) Dow
38,928.60 +76.33 (+0.20%) Nasdaq
16,389.06 +39.81 (+0.24%) Bitcoin USD
63,808.43 +269.77 (+0.42%) CMC Crypto 200
1,320.15 -44.97 (-3.29%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00000500 | 2024-05-07 9:46AM EDT | 0.50 | 5.35 | 5.20 | 5.95 | +0.05 | +0.94% | 10 | 9 | 2,550.00% |
| JBLU240510C00001000 | 2024-05-03 1:54PM EDT | 1.00 | 5.40 | 4.40 | 6.80 | 0.00 | - | 12 | 22 | 3,162.50% |
| JBLU240510C00001500 | 2024-05-03 1:58PM EDT | 1.50 | 4.32 | 4.10 | 6.35 | 0.00 | - | 8 | 19 | 2,350.00% |
| JBLU240510C00002000 | 2024-05-03 1:55PM EDT | 2.00 | 3.80 | 2.91 | 3.85 | 0.00 | - | 9 | 10 | 593.75% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 3.25 | 3.35 | 0.00 | - | 1 | 8 | 475.00% |
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 3.00 | 2.81 | 2.77 | 2.84 | 0.00 | - | 10 | 7 | 362.50% |
| JBLU240510C00004000 | 2024-05-06 3:14PM EDT | 4.00 | 1.89 | 1.76 | 1.82 | 0.00 | - | 10 | 15 | 162.50% |
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 4.50 | 1.32 | 1.27 | 1.33 | 0.00 | - | 1 | 1 | 146.88% |
| JBLU240510C00005000 | 2024-05-07 9:49AM EDT | 5.00 | 0.81 | 0.78 | 0.82 | -0.05 | -5.81% | 2 | 9 | 75.00% |
| JBLU240510C00005500 | 2024-05-07 11:05AM EDT | 5.50 | 0.35 | 0.30 | 0.33 | -0.09 | -20.45% | 3 | 461 | 43.75% |
| JBLU240510C00006000 | 2024-05-07 11:31AM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 312 | 3,515 | 43.75% |
| JBLU240510C00006500 | 2024-05-07 9:59AM EDT | 6.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 1,497 | 78.13% |
| JBLU240510C00007000 | 2024-05-03 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 578 | 87.50% |
| JBLU240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 112.50% |
| JBLU240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 218 | 137.50% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 48 | 162.50% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 100 | 0 | 317.19% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 509.38% |
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 253.13% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 50 | 100 | 850.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-03 9:30AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 162.50% |
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 4.50 | 0.29 | 0.00 | 0.19 | 0.00 | - | - | 18 | 234.38% |
| JBLU240510P00005000 | 2024-05-06 11:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 259 | 75.00% |
| JBLU240510P00005500 | 2024-05-07 11:35AM EDT | 5.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 626 | 56.25% |
| JBLU240510P00006000 | 2024-05-07 11:12AM EDT | 6.00 | 0.22 | 0.22 | 0.25 | +0.07 | +46.67% | 71 | 630 | 56.25% |
| JBLU240510P00006500 | 2024-05-07 10:21AM EDT | 6.50 | 0.72 | 0.66 | 0.74 | +0.12 | +20.00% | 1 | 44 | 71.88% |
| JBLU240510P00007000 | 2024-05-06 9:42AM EDT | 7.00 | 1.20 | 1.19 | 1.24 | 0.00 | - | 10 | 300 | 125.00% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.68 | 1.73 | 0.00 | - | 4 | 6 | 146.88% |
| JBLU240510P00008000 | 2024-05-03 11:37AM EDT | 8.00 | 2.17 | 2.18 | 2.24 | 0.00 | - | 1 | 2 | 181.25% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 287.50% |
© 2024 Yahoo. All rights reserved.