Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.77 as of 5/3/2024 10:47:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 6.00 | 5.83 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 2.00 | 2.68 | 4.25 | 3.80 | 0.00 | 0.00% | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 2.50 | 3.20 | 3.30 | 3.29 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 3.00 | 2.51 | 2.82 | 3.15 | 0.00 | 0.00% | 0 | 16 | 2.08 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:59:03 AM EST |
| 3.50 | 2.00 | 2.39 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 4.00 | 1.56 | 1.82 | 3.35 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 9:59:03 AM EST |
| 4.50 | 0.97 | 1.34 | 1.21 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.99 | 0.03 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 5.00 | 0.67 | 0.86 | 0.85 | 0.00 | 0.00% | 0 | 131 | 1.95 | 0.93 | 0.23 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 5.50 | 0.40 | 0.42 | 0.40 | -0.03 | -6.98% | 4 | 251 | 0.50 | 0.75 | 0.57 | -0.01 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 6.00 | 0.12 | 0.14 | 0.14 | -0.02 | -12.50% | 32 | 1,057 | 0.46 | 0.42 | 0.69 | -0.01 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 40 | 1,281 | 0.49 | 0.16 | 0.39 | 0.00 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 11,539 | 0.50 | 0.04 | 0.13 | 0.00 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 594 | 0.68 | 0.01 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 37,751 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 9:59:03 AM EST |
| 8.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:59:03 AM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,471 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 9:59:03 AM EST |
| 9.50 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 9:59:03 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 239 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 9:59:03 AM EST |
| 10.50 | 0.00 | 0.32 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 9:59:03 AM EST |
| 11.50 | 0.00 | 0.32 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 12.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/3/2024 9:59:03 AM EST |
| 12.50 | 0.00 | 0.32 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 13.00 | 0.00 | 0.32 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 9:59:03 AM EST |
| 2.50 | 0.00 | 0.32 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 3.00 | 0.00 | 0.32 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 3.50 | 0.00 | 0.32 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 9:59:03 AM EST |
| 4.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.42 | -0.01 | 0.03 | 0.00 | 5/1/2024 | 5/3/2024 9:59:03 AM EST |
| 5.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 702 | 0.61 | -0.07 | 0.23 | 0.00 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 5.50 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 657 | 13,904 | 0.53 | -0.25 | 0.57 | -0.01 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 6.00 | 0.34 | 0.37 | 0.34 | -0.01 | -2.86% | 203 | 5,729 | 0.50 | -0.58 | 0.69 | -0.01 | 5/3/2024 | 5/3/2024 9:59:03 AM EST |
| 6.50 | 0.71 | 0.79 | 0.96 | 0.00 | 0.00% | 0 | 2,165 | 0.61 | -0.84 | 0.39 | 0.00 | 5/1/2024 | 5/3/2024 9:59:03 AM EST |
| 7.00 | 1.19 | 1.28 | 1.30 | 0.00 | 0.00% | 0 | 2,025 | 0.88 | -0.96 | 0.13 | 0.00 | 5/2/2024 | 5/3/2024 9:59:03 AM EST |
| 7.50 | 1.70 | 1.78 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.03 | 0.00 | 5/1/2024 | 5/3/2024 9:59:03 AM EST |
| 8.00 | 2.02 | 2.60 | 2.26 | 0.00 | 0.00% | 0 | 61 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 9:59:03 AM EST |
| 8.50 | 2.56 | 2.98 | 2.03 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:59:03 AM EST |
| 9.00 | 3.20 | 3.30 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 9.50 | 3.70 | 3.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 10.00 | 3.65 | 4.30 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 10.50 | 4.70 | 4.80 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 11.00 | 5.20 | 5.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 11.50 | 5.70 | 5.80 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 12.00 | 6.20 | 6.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 12.50 | 6.70 | 6.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 13.00 | 7.20 | 7.30 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST | |||
| 14.00 | 8.20 | 8.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:59:03 AM EST |