Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.99 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.75 | 5.18 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 1.50 | 4.05 | 5.45 | 4.68 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 3.50 | 4.75 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 3.05 | 4.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 2.86 | 3.95 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.50 | 2.49 | 2.57 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 1.78 | 2.15 | 2.09 | -0.24 | -10.30% | 2 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 1.51 | 1.68 | 1.33 | -0.15 | -10.14% | 3 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.78 | 1.13 | 1.06 | +0.12 | +12.77% | 3 | 18 | 2.04 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.37 | 0.58 | 0.55 | -0.24 | -30.38% | 52 | 159 | 0.49 | 0.95 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.14 | 0.20 | 0.14 | +0.01 | +7.70% | 1,393 | 1,957 | 0.71 | 0.57 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 539 | 997 | 0.78 | 0.09 | 0.44 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 345 | 1,748 | 1.20 | 0.00 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 65 | 996 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 979 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 360 | 4.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 48 | 5.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 9.50 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 2 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 31 | 6.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 10.50 | 0.00 | 0.46 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 2 | 6.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 446 | 2.10 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 89 | 859 | 0.90 | -0.05 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.05 | 0.12 | 0.12 | -0.06 | -33.34% | 309 | 1,455 | 0.74 | -0.43 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.43 | 0.50 | 0.50 | -0.08 | -13.80% | 59 | 3,383 | 1.00 | -0.91 | 0.44 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.92 | 1.54 | 1.04 | -0.03 | -2.81% | 13 | 709 | 1.81 | -1.00 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 1.23 | 1.98 | 1.69 | +0.24 | +16.56% | 2 | 14 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 1.73 | 2.47 | 2.04 | +1.08 | +112.50% | 1 | 57 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.50 | 2.42 | 2.52 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 2.91 | 2.99 | 1.89 | 0.00 | 0.00% | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:50 PM EST |
| 9.50 | 3.40 | 3.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 3.90 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 10.50 | 3.85 | 5.35 | 4.20 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 4.90 | 5.00 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |