NasdaqGS - Delayed Quote • USD
JetBlue Airways Corporation (JBLU)
At close: 4:00 PM EDT
After hours: 4:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00000500 | 5/6/2024 1:46 PM | 0.5 | 5.30 | 5.20 | 7.40 | -0.02 | -0.38% | 5 | 12 | 0.00% |
| JBLU240510C00001000 | 5/3/2024 5:54 PM | 1 | 5.40 | 3.70 | 6.90 | 0.00 | 0.00% | 12 | 22 | 1,709.38% |
| JBLU240510C00001500 | 5/3/2024 5:58 PM | 1.5 | 4.32 | 4.20 | 6.40 | 0.00 | 0.00% | 8 | 19 | 2,040.63% |
| JBLU240510C00002000 | 5/3/2024 5:55 PM | 2 | 3.80 | 2.81 | 5.95 | 0.00 | 0.00% | 9 | 10 | 1,115.63% |
| JBLU240510C00002500 | 5/1/2024 7:48 PM | 2.5 | 3.15 | 2.83 | 5.45 | 0.00 | 0.00% | 1 | 8 | 1,139.06% |
| JBLU240510C00003000 | 5/2/2024 5:48 PM | 3 | 2.81 | 2.29 | 3.75 | 0.00 | 0.00% | 10 | 7 | 437.50% |
| JBLU240510C00004000 | 5/6/2024 7:14 PM | 4 | 1.89 | 1.68 | 2.36 | 0.32 | 20.38% | 10 | 14 | 281.25% |
| JBLU240510C00004500 | 5/3/2024 4:27 PM | 4.5 | 1.32 | 1.25 | 2.61 | 0.00 | 0.00% | 1 | 1 | 445.31% |
| JBLU240510C00005000 | 5/6/2024 5:49 PM | 5 | 0.86 | 0.09 | 1.90 | 0.12 | 16.22% | 3 | 9 | 137.50% |
| JBLU240510C00005500 | 5/6/2024 7:57 PM | 5.5 | 0.44 | 0.44 | 0.63 | 0.07 | 18.92% | 156 | 483 | 100.00% |
| JBLU240510C00006000 | 5/6/2024 7:59 PM | 6 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 2,684 | 1,873 | 39.84% |
| JBLU240510C00006500 | 5/6/2024 7:41 PM | 6.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 309 | 1,323 | 50.00% |
| JBLU240510C00007000 | 5/3/2024 7:51 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 578 | 71.88% |
| JBLU240510C00007500 | 5/3/2024 7:53 PM | 7.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 447 | 186.72% |
| JBLU240510C00008000 | 5/2/2024 7:59 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 218 | 118.75% |
| JBLU240510C00008500 | 4/23/2024 2:01 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 48 | 137.50% |
| JBLU240510C00009000 | 4/19/2024 7:12 PM | 9 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 0 | 156.25% |
| JBLU240510C00009500 | 4/22/2024 7:35 PM | 9.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 100 | 58 | 310.94% |
| JBLU240510C00010000 | 5/2/2024 3:11 PM | 10 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 110 | 218.75% |
| JBLU240510C00010500 | 4/3/2024 4:03 PM | 10.5 | 0.02 | 0.00 | 2.00 | 0.00 | 0.00% | 50 | 100 | 742.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 5/3/2024 1:30 PM | 4 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 22 | 156.25% |
| JBLU240510P00004500 | 5/2/2024 1:56 PM | 4.5 | 0.29 | 0.00 | 0.03 | 0.00 | 0.00% | - | 18 | 137.50% |
| JBLU240510P00005000 | 5/6/2024 3:50 PM | 5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 254 | 93.75% |
| JBLU240510P00005500 | 5/6/2024 7:49 PM | 5.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 197 | 480 | 53.13% |
| JBLU240510P00006000 | 5/6/2024 7:51 PM | 6 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 239 | 428 | 43.75% |
| JBLU240510P00006500 | 5/6/2024 7:30 PM | 6.5 | 0.60 | 0.34 | 0.65 | -0.36 | -37.50% | 1 | 80 | 95.31% |
| JBLU240510P00007000 | 5/6/2024 1:42 PM | 7 | 1.20 | 0.63 | 2.16 | -0.02 | -1.64% | 10 | 300 | 246.88% |
| JBLU240510P00007500 | 4/25/2024 2:16 PM | 7.5 | 1.72 | 1.14 | 1.82 | 0.00 | 0.00% | 4 | 6 | 257.81% |
| JBLU240510P00008000 | 5/3/2024 3:37 PM | 8 | 2.17 | 1.25 | 2.34 | 0.00 | 0.00% | 1 | 2 | 303.13% |
| JBLU240510P00011000 | 4/12/2024 3:06 PM | 11 | 4.40 | 4.05 | 6.95 | 0.00 | 0.00% | 1 | 1 | 539.84% |
Related Tickers
SAVE Spirit Airlines, Inc.
3.3500
-9.70%
AAL American Airlines Group Inc.
14.65
+5.78%
LUV Southwest Airlines Co.
27.42
+4.86%
ULCC Frontier Group Holdings, Inc.
6.10
+5.90%
UAL United Airlines Holdings, Inc.
53.97
+4.49%
DAL Delta Air Lines, Inc.
52.93
+2.68%
ALK Alaska Air Group, Inc.
43.85
+2.74%
HA Hawaiian Holdings, Inc.
12.28
-1.84%
ALGT Allegiant Travel Company
56.26
+1.13%
AZUL Azul S.A.
6.39
-0.47%