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
60,587.31 -1,493.42 (-2.41%) CMC Crypto 200
1,252.48 -105.53 (-7.77%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 2024-05-10 | 1.81 | 1.12 | 1.29 | +0.49 | +37.12% | 1 | 1 | 371.88% |
| JBLU240517C00004500 | 2024-05-07 3:54PM EDT | 2024-05-17 | 1.21 | 1.23 | 1.29 | 0.00 | - | 10 | 13 | 106.25% |
| JBLU240524C00004500 | 2024-05-07 11:05AM EDT | 2024-05-24 | 1.80 | 0.42 | 2.42 | +0.55 | +44.00% | 1 | 2 | 148.44% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 2024-06-21 | 1.71 | 1.25 | 1.36 | 0.00 | - | 10 | 220 | 60.94% |
| JBLU250117C00004500 | 2024-05-03 1:38PM EDT | 2025-01-17 | 1.90 | 1.78 | 2.03 | 0.00 | - | 1 | 57 | 70.90% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 2025-07-18 | 3.00 | 0.00 | 2.23 | 0.00 | - | 3 | 14 | 70.70% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 2025-12-19 | 3.67 | 0.79 | 2.45 | 0.00 | - | 3 | 119 | 70.51% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 2026-01-16 | 2.84 | 0.83 | 2.48 | 0.00 | - | 6 | 11 | 70.17% |
| JBLU260417C00004500 | 2024-05-09 3:12PM EDT | 2026-04-17 | 2.54 | 2.51 | 4.70 | 0.00 | - | 2 | 57 | 115.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.97 | 0.00 | - | - | 18 | 932.81% |
| JBLU240517P00004500 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 8 | 196.09% |
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.22 | 0.00 | - | 60 | 301 | 122.66% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 313 | 172.66% |
| JBLU240607P00004500 | 2024-05-09 2:15PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.50 | 0.00 | - | 66 | 294 | 123.44% |
| JBLU240614P00004500 | 2024-05-08 2:23PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.07 | 0.00 | - | 60 | 203 | 58.59% |
| JBLU240621P00004500 | 2024-05-10 12:27PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 200 | 3,223 | 55.47% |
| JBLU250117P00004500 | 2024-05-03 2:54PM EDT | 2025-01-17 | 0.44 | 0.40 | 0.43 | 0.00 | - | 10 | 503 | 53.81% |
| JBLU250718P00004500 | 2024-05-08 9:31AM EDT | 2025-07-18 | 0.65 | 0.00 | 0.71 | 0.00 | - | 1 | 1,179 | 56.45% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 2025-12-19 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 61.23% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 2026-01-16 | 0.87 | 0.78 | 0.86 | 0.00 | - | 4,000 | 4,921 | 52.05% |
| JBLU260417P00004500 | 2024-05-09 3:56PM EDT | 2026-04-17 | 0.91 | 0.89 | 3.05 | 0.00 | - | 5 | 5 | 96.68% |
© 2024 Yahoo. All rights reserved.