Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,288.65 +22.70 (+0.70%) Nikkei
38,319.06 +245.08 (+0.64%) Hang Seng
18,753.43 +215.62 (+1.16%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,963.79 +1,322.27 (+2.15%) CMC Crypto 200
1,351.81 +51.71 (+3.98%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00007000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 578 | 187.50% |
| JBLU240517C00007000 | 2024-05-09 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,532 | 65.63% |
| JBLU240524C00007000 | 2024-05-09 10:01AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 205 | 65.63% |
| JBLU240531C00007000 | 2024-05-08 2:24PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 152 | 65.63% |
| JBLU240607C00007000 | 2024-05-07 12:32PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 232 | 50.78% |
| JBLU240614C00007000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 70 | 59 | 59.77% |
| JBLU240621C00007000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 361 | 8,515 | 50.39% |
| JBLU240628C00007000 | 2024-05-09 1:38PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | - | 54.30% |
| JBLU240920C00007000 | 2024-05-09 1:18PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.36 | 0.00 | - | 63 | 1,952 | 53.13% |
| JBLU241220C00007000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 0.57 | 0.55 | 0.60 | 0.00 | - | 7 | 304 | 55.08% |
| JBLU250117C00007000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 0.58 | 0.61 | 0.67 | -0.05 | -7.94% | 1 | 15,856 | 55.37% |
| JBLU250718C00007000 | 2024-05-07 2:56PM EDT | 2025-07-18 | 1.00 | 0.97 | 1.04 | 0.00 | - | 6 | 408 | 56.93% |
| JBLU251219C00007000 | 2024-05-09 12:16PM EDT | 2025-12-19 | 1.26 | 1.24 | 1.31 | -0.08 | -5.97% | 10 | 1,837 | 58.20% |
| JBLU260116C00007000 | 2024-05-09 11:15AM EDT | 2026-01-16 | 1.26 | 1.31 | 1.40 | -0.04 | -3.08% | 11 | 932 | 59.57% |
| JBLU260417C00007000 | 2024-05-08 2:00PM EDT | 2026-04-17 | 1.44 | 1.22 | 1.54 | 0.00 | - | 3 | 301 | 56.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00007000 | 2024-05-07 12:32PM EDT | 2024-05-10 | 1.24 | 1.22 | 2.12 | 0.00 | - | 3 | 3 | 690.63% |
| JBLU240517P00007000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 1.28 | 0.77 | 1.31 | +0.03 | +2.40% | 18 | 412 | 111.72% |
| JBLU240524P00007000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 1.30 | 0.50 | 2.12 | 0.00 | - | 10 | 23 | 81.25% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 1.33 | 1.21 | 1.55 | 0.00 | - | 25 | 52 | 86.72% |
| JBLU240607P00007000 | 2024-05-07 12:32PM EDT | 2024-06-07 | 1.23 | 0.00 | 1.44 | +1.23 | - | - | 1 | 87.89% |
| JBLU240614P00007000 | 2024-05-08 10:33AM EDT | 2024-06-14 | 1.30 | 1.16 | 1.84 | +1.30 | - | - | 1 | 89.06% |
| JBLU240621P00007000 | 2024-05-09 2:39PM EDT | 2024-06-21 | 1.34 | 1.20 | 1.39 | +0.04 | +3.08% | 15,379 | 25,074 | 64.06% |
| JBLU240920P00007000 | 2024-05-07 2:39PM EDT | 2024-09-20 | 1.52 | 1.43 | 1.52 | 0.00 | - | 10 | 5,271 | 47.85% |
| JBLU241220P00007000 | 2024-05-08 9:58AM EDT | 2024-12-20 | 1.77 | 1.60 | 2.16 | 0.00 | - | 1 | 31 | 58.20% |
| JBLU250117P00007000 | 2024-05-09 1:02PM EDT | 2025-01-17 | 1.70 | 1.64 | 1.72 | +0.09 | +5.59% | 1 | 8,172 | 46.29% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 2025-07-18 | 1.72 | 0.00 | 2.39 | 0.00 | - | 9 | 444 | 62.31% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 0.00 | 2.11 | 0.00 | - | 5 | 652 | 43.95% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.13 | 1.81 | 2.55 | 0.00 | - | 10 | 282 | 57.72% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 1.45 | 2.38 | 0.00 | - | 2 | 204 | 48.54% |
© 2024 Yahoo. All rights reserved.