Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.80 as of 5/6/2024 4:02:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.15 | 6.45 | 5.79 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 2.00 | 3.00 | 5.95 | 5.73 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 2.50 | 2.47 | 5.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 3.00 | 2.69 | 3.50 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 3.50 | 2.21 | 2.92 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 4.00 | 1.74 | 2.34 | 1.78 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 4.50 | 0.43 | 2.72 | % | 0 | 0 | 4.36 | 0.97 | 0.07 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 5.00 | 0.58 | 2.57 | % | 0 | 0 | 3.95 | 0.90 | 0.19 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 5.50 | 0.05 | 0.83 | 0.55 | 0.00 | 0.00% | 9 | 40 | 3.55 | 0.76 | 0.36 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 6.00 | 0.29 | 0.36 | 0.32 | +0.02 | +6.67% | 35 | 25 | 0.43 | 0.55 | 0.49 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 6.50 | 0.12 | 0.15 | 0.15 | +0.04 | +36.37% | 117 | 127 | 0.42 | 0.32 | 0.44 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 7.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 26 | 222 | 0.46 | 0.17 | 0.30 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.07 | 0.16 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.27 | 0.02 | 0.07 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.50 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 200 | 161 | 0.75 | -0.03 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 5.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 176 | 0.59 | -0.10 | 0.19 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 5.50 | 0.14 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 163 | 0.56 | -0.24 | 0.36 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 6.00 | 0.03 | 0.42 | 0.36 | -0.07 | -16.28% | 2 | 194 | 0.33 | -0.45 | 0.49 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 2.00 | 0.87 | 0.00 | 0.00% | 0 | 13 | 3.55 | -0.68 | 0.44 | -0.01 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 7.00 | 0.58 | 1.32 | % | 0 | 0 | 1.11 | -0.83 | 0.30 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 7.50 | 0.33 | 2.28 | % | 0 | 0 | 2.82 | -0.93 | 0.16 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 8.00 | 1.92 | 2.27 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.98 | 0.07 | 0.00 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 8.50 | 2.28 | 4.35 | % | 0 | 0 | 3.73 | -0.99 | 0.03 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 9.00 | 2.86 | 4.20 | % | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 9.50 | 3.25 | 3.95 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 10.00 | 3.90 | 4.25 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 10.50 | 4.20 | 5.65 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 4.95 | 6.10 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 11.50 | 4.95 | 6.35 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |