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
60,682.62 -1,553.30 (-2.50%) CMC Crypto 200
1,257.43 -100.58 (-7.41%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00005500 | 2024-05-10 2:52PM EDT | 2024-05-10 | 0.25 | 0.18 | 0.27 | +0.01 | +4.17% | 34 | 322 | 98.44% |
| JBLU240517C00005500 | 2024-05-10 2:34PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 66 | 382 | 50.00% |
| JBLU240524C00005500 | 2024-05-10 2:31PM EDT | 2024-05-24 | 0.37 | 0.32 | 0.38 | +0.02 | +5.71% | 16 | 146 | 53.91% |
| JBLU240531C00005500 | 2024-05-10 12:11PM EDT | 2024-05-31 | 0.36 | 0.38 | 0.42 | -0.04 | -10.00% | 4 | 31 | 52.34% |
| JBLU240607C00005500 | 2024-05-10 1:19PM EDT | 2024-06-07 | 0.43 | 0.42 | 0.47 | +0.01 | +2.38% | 23 | 56 | 53.91% |
| JBLU240614C00005500 | 2024-05-03 2:41PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 66.02% |
| JBLU240621C00005500 | 2024-05-08 3:16PM EDT | 2024-06-21 | 0.48 | 0.52 | 0.53 | -0.03 | -5.88% | 3 | 879 | 51.56% |
| JBLU250117C00005500 | 2024-05-09 12:32PM EDT | 2025-01-17 | 1.18 | 1.16 | 1.26 | 0.00 | - | 2 | 1,820 | 58.89% |
| JBLU250718C00005500 | 2024-05-09 1:55PM EDT | 2025-07-18 | 1.63 | 0.81 | 1.64 | 0.00 | - | 4 | 856 | 63.38% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 1.50 | 1.90 | 0.00 | - | 1 | 80 | 56.69% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 1.79 | 1.95 | 0.00 | - | 13 | 130 | 61.67% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 2.01 | 2.32 | 0.00 | - | 13 | 33 | 67.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005500 | 2024-05-10 12:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 706 | 56.25% |
| JBLU240517P00005500 | 2024-05-10 2:03PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 54 | 3,162 | 44.92% |
| JBLU240524P00005500 | 2024-05-10 1:48PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 26 | 409 | 48.05% |
| JBLU240531P00005500 | 2024-05-10 2:34PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 65 | 647 | 49.22% |
| JBLU240607P00005500 | 2024-05-10 3:03PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.20 | -0.04 | -15.38% | 1 | 164 | 48.05% |
| JBLU240614P00005500 | 2024-05-09 2:48PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 50.39% |
| JBLU240621P00005500 | 2024-05-10 1:48PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 51 | 3,465 | 46.29% |
| JBLU250117P00005500 | 2024-05-10 9:50AM EDT | 2025-01-17 | 0.82 | 0.78 | 0.83 | +0.01 | +1.23% | 10 | 3,675 | 50.98% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 1.03 | 1.31 | 0.00 | - | 50 | 372 | 53.22% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.19 | 1.25 | 0.00 | - | 1 | 28 | 48.73% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.20 | 1.29 | 0.00 | - | 1 | 17 | 49.02% |
| JBLU260417P00005500 | 2024-05-09 3:56PM EDT | 2026-04-17 | 1.38 | 1.33 | 1.98 | 0.00 | - | 9 | 34 | 58.30% |
© 2024 Yahoo. All rights reserved.