Options Chain for JETBLUE AWYS CORP COM (JBLU) - $6.10 as of 4/24/2024 3:54:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.05 | 7.50 | 5.36 | -0.29 | -5.14% | 5 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 1.00 | 4.15 | 6.85 | 4.87 | -0.43 | -8.12% | 34 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 1.50 | 3.35 | 6.50 | 5.50 | +0.68 | +14.11% | 35 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 2.00 | 3.85 | 4.00 | 3.92 | -0.38 | -8.84% | 1 | 30 | 8.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 2.50 | 3.15 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.00 | 2.69 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.50 | 2.19 | 3.20 | 2.82 | 0.00 | 0.00% | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 4.00 | 1.85 | 2.38 | 2.06 | -0.09 | -4.19% | 5 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 4.50 | 1.35 | 1.53 | 1.34 | -0.26 | -16.25% | 2 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 5.00 | 0.49 | 0.95 | 0.73 | -0.38 | -34.24% | 26 | 47 | 1.76 | 1.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 5.50 | 0.42 | 0.44 | 0.45 | -0.18 | -28.58% | 383 | 132 | 0.84 | 0.88 | 0.56 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.00 | 0.08 | 0.09 | 0.08 | -0.16 | -66.67% | 1,496 | 604 | 0.72 | 0.40 | 1.17 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 7,993 | 14,730 | 1.05 | 0.06 | 0.33 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 904 | 5,747 | 1.31 | 0.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 85 | 7,311 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 17,403 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,584 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 799 | 2.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 705 | 3.03 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 173 | 3.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 19 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 106 | 1.33 | 0.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 607 | 1,754 | 0.87 | -0.12 | 0.56 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.00 | 0.17 | 0.19 | 0.19 | +0.05 | +35.72% | 17,878 | 20,084 | 0.72 | -0.60 | 1.17 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.50 | 0.58 | 0.69 | 0.61 | +0.14 | +29.79% | 334 | 5,737 | 1.05 | -0.94 | 0.33 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.00 | 0.61 | 1.25 | 1.05 | +0.15 | +16.67% | 86 | 6,167 | 1.42 | -1.00 | 0.03 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.50 | 1.57 | 2.19 | 1.63 | +0.25 | +18.12% | 143 | 607 | 7.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 8.00 | 1.47 | 4.20 | 1.85 | 0.00 | 0.00% | 0 | 6 | 2.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 8.50 | 2.51 | 4.70 | 1.41 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 9.00 | 3.05 | 5.20 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 9.50 | 3.55 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 10.00 | 4.05 | 4.85 | 3.90 | +0.20 | +5.41% | 1 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 10.50 | 3.55 | 6.65 | 3.90 | 0.00 | 0.00% | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 11.00 | 4.80 | 6.15 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 11.50 | 5.50 | 6.60 | % | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 6.05 | 6.15 | 5.91 | 0.00 | 0.00% | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 12.50 | 6.50 | 7.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.00 | 5.95 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.50 | 7.35 | 7.65 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 14.00 | 7.90 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |