Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBLU240322C00004000 | 2024-02-26 4:29PM EDT | 4.00 | 2.42 | 2.37 | 3.10 | 0.00 | - | 2 | 2 | 462.50% |
JBLU240322C00004500 | 2024-03-15 10:53AM EDT | 4.50 | 2.61 | 2.39 | 2.51 | 0.00 | - | 1 | 4 | 206.25% |
JBLU240322C00005000 | 2024-03-18 2:58PM EDT | 5.00 | 1.94 | 1.91 | 2.01 | -0.03 | -1.52% | 2 | 33 | 181.25% |
JBLU240322C00005500 | 2024-03-12 10:15AM EDT | 5.50 | 1.46 | 0.95 | 1.67 | 0.00 | - | 1 | 14 | 285.94% |
JBLU240322C00006000 | 2024-03-18 9:36AM EDT | 6.00 | 1.10 | 0.90 | 1.10 | +0.07 | +6.80% | 13 | 80 | 127.34% |
JBLU240322C00006500 | 2024-03-18 3:12PM EDT | 6.50 | 0.48 | 0.41 | 0.59 | -0.09 | -15.79% | 29 | 398 | 75.00% |
JBLU240322C00007000 | 2024-03-18 3:59PM EDT | 7.00 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 10,119 | 1,416 | 59.38% |
JBLU240322C00007500 | 2024-03-18 3:59PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 705 | 695 | 67.19% |
JBLU240322C00008000 | 2024-03-18 3:33PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 109 | 366 | 84.38% |
JBLU240322C00008500 | 2024-03-11 11:22AM EDT | 8.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 102 | 251.56% |
JBLU240322C00009000 | 2024-03-08 12:56PM EDT | 9.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 39 | 250.78% |
JBLU240322C00009500 | 2024-03-15 2:14PM EDT | 9.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 15 | 120 | 268.75% |
JBLU240322C00010000 | 2024-03-06 4:28PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 195.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JBLU240322P00003500 | 2024-02-01 1:19PM EDT | 3.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 0 | 1,223.44% |
JBLU240322P00004000 | 2024-02-14 4:34PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 221 | 296.88% |
JBLU240322P00004500 | 2024-02-13 10:30AM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 240.63% |
JBLU240322P00005000 | 2024-02-14 2:39PM EDT | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 38 | 18 | 181.25% |
JBLU240322P00005500 | 2024-03-04 10:31AM EDT | 5.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 55 | 156.25% |
JBLU240322P00006000 | 2024-03-18 10:31AM EDT | 6.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 756 | 93.75% |
JBLU240322P00006500 | 2024-03-18 3:53PM EDT | 6.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 153 | 901 | 58.59% |
JBLU240322P00007000 | 2024-03-18 3:57PM EDT | 7.00 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 1,132 | 1,985 | 52.34% |
JBLU240322P00007500 | 2024-03-18 11:15AM EDT | 7.50 | 0.55 | 0.44 | 0.61 | +0.03 | +5.77% | 4 | 148 | 75.78% |
JBLU240322P00008000 | 2024-03-18 11:27AM EDT | 8.00 | 1.06 | 0.87 | 1.10 | +0.13 | +13.98% | 2 | 15 | 106.25% |
JBLU240322P00008500 | 2024-03-08 4:46PM EDT | 8.50 | 1.22 | 1.16 | 1.61 | 0.00 | - | 1 | 1 | 145.31% |