Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,691.64 -1,740.57 (-2.79%) CMC Crypto 200
1,259.22 -98.79 (-7.27%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 512.50% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 239 | 223.44% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 163.28% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.60 | 0.00 | - | 50 | 55 | 214.84% |
| JBLU240621C00010000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,233 | 105.08% |
| JBLU240920C00010000 | 2024-05-10 1:48PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 167 | 990 | 54.69% |
| JBLU241220C00010000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 0.16 | 0.12 | 0.16 | +0.04 | +33.33% | 2 | 40 | 53.52% |
| JBLU250117C00010000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.19 | 0.00 | - | 9 | 9,144 | 53.13% |
| JBLU250718C00010000 | 2024-05-03 2:29PM EDT | 2025-07-18 | 0.42 | 0.37 | 0.44 | 0.00 | - | 50 | 600 | 53.61% |
| JBLU251219C00010000 | 2024-05-08 10:04AM EDT | 2025-12-19 | 0.62 | 0.09 | 0.65 | 0.00 | - | 2 | 421 | 55.76% |
| JBLU260116C00010000 | 2024-05-10 1:17PM EDT | 2026-01-16 | 0.67 | 0.62 | 0.71 | -0.08 | -10.67% | 1 | 1,048 | 55.03% |
| JBLU260417C00010000 | 2024-05-10 2:06PM EDT | 2026-04-17 | 0.79 | 0.72 | 0.88 | +0.01 | +1.28% | 1 | 615 | 55.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 2024-06-21 | 2.70 | 3.60 | 4.50 | 0.00 | - | 20 | 0 | 148.44% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 2024-09-20 | 4.30 | 3.20 | 4.65 | 0.00 | - | 1 | 0 | 98.05% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 2025-01-17 | 4.05 | 3.55 | 4.95 | 0.00 | - | 24 | 619 | 89.06% |
| JBLU250718P00010000 | 2024-05-09 11:07AM EDT | 2025-07-18 | 4.36 | 2.49 | 4.85 | 0.00 | - | 1 | 201 | 63.57% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 2025-12-19 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 39.26% |
| JBLU260417P00010000 | 2024-05-07 3:55PM EDT | 2026-04-17 | 4.50 | 2.53 | 4.60 | 0.00 | - | 4 | 41 | 40.72% |
© 2024 Yahoo. All rights reserved.