Options Chain for JETBLUE AWYS CORP COM (JBLU) - $5.72 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 6.40 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 1.00 | 4.50 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 1.50 | 3.20 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 2.00 | 3.40 | 4.55 | 4.30 | 0.00 | 0.00% | 0 | 21 | 1.85 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 2.50 | 2.38 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:04 PM EST |
| 3.00 | 2.57 | 4.00 | 4.07 | 0.00 | 0.00% | 0 | 87 | 1.37 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 3.50 | 2.11 | 2.78 | 3.45 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.98 | 0.03 | 0.00 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 4.00 | 1.13 | 2.02 | 2.18 | 0.00 | 0.00% | 0 | 685 | 1.22 | 0.95 | 0.08 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 4.50 | 1.23 | 1.74 | 1.71 | 0.00 | 0.00% | 0 | 220 | 1.27 | 0.89 | 0.14 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 0.84 | 1.10 | 0.87 | -0.02 | -2.25% | 16 | 4,278 | 0.46 | 0.80 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.50 | 0.61 | 0.64 | 0.62 | -0.01 | -1.59% | 9 | 1,056 | 0.49 | 0.66 | 0.33 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 0.35 | 0.38 | 0.35 | -0.02 | -5.41% | 217 | 10,869 | 0.47 | 0.49 | 0.37 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 147 | 8,634 | 0.48 | 0.21 | 0.25 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 87 | 8,312 | 0.52 | 0.09 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 12 | 1,678 | 0.58 | 0.04 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1,233 | 1.06 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 161 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 310 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 231 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 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 | 0.12 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 184 | 2.32 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:04 PM EST |
| 1.50 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:04 PM EST |
| 2.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 870 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 285 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,718 | 1.32 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 220 | 12,869 | 0.75 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 7,799 | 0.66 | -0.05 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 4.50 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 200 | 3,226 | 0.57 | -0.11 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 0.15 | 0.16 | 0.16 | -0.04 | -20.00% | 43 | 12,566 | 0.54 | -0.20 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 5.50 | 0.29 | 0.30 | 0.31 | -0.03 | -8.83% | 98 | 3,237 | 0.51 | -0.34 | 0.33 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 0.52 | 0.54 | 0.54 | 0.00 | 0.00% | 135 | 5,401 | 0.49 | -0.51 | 0.37 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 1.17 | 1.36 | 1.34 | +0.03 | +2.29% | 12 | 24,769 | 0.70 | -0.79 | 0.25 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 1.77 | 2.52 | 2.13 | +0.05 | +2.41% | 4 | 1,430 | 1.11 | -0.91 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 3.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.96 | 0.06 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 3.35 | 5.30 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 4.05 | 6.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 12.00 | 6.00 | 7.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 13.00 | 6.50 | 8.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 14.00 | 7.05 | 9.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |