Australia markets open in 1 hour 29 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.45-0.15 (-2.68%)
At close: 04:00PM EDT
5.44 -0.01 (-0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240531C000005002024-05-24 10:12AM EDT0.504.953.857.00+4.95-803,750.00%
JBLU240531C000015002024-05-21 12:02PM EDT1.504.303.155.850.00-3401,378.13%
JBLU240531C000020002024-05-20 2:01PM EDT2.003.933.354.750.00-4351,131.25%
JBLU240531C000025002024-05-21 1:24PM EDT2.503.302.103.850.00-107343.75%
JBLU240531C000030002024-05-20 2:04PM EDT3.002.921.992.650.00-314468.75%
JBLU240531C000035002024-05-20 2:05PM EDT3.502.421.082.780.00-614747.66%
JBLU240531C000045002024-05-24 10:56AM EDT4.501.000.721.13+1.00-10207.03%
JBLU240531C000050002024-05-24 3:35PM EDT5.000.450.440.68-0.37-45.12%23923104.69%
JBLU240531C000055002024-05-24 3:58PM EDT5.500.120.110.13-0.08-40.00%61335851.56%
JBLU240531C000060002024-05-24 3:41PM EDT6.000.020.020.03-0.03-60.00%6682,26962.50%
JBLU240531C000065002024-05-24 3:29PM EDT6.500.020.010.03-0.01-33.33%1532,17890.63%
JBLU240531C000070002024-05-24 2:47PM EDT7.000.010.010.020.00-15258112.50%
JBLU240531C000075002024-05-21 11:20AM EDT7.500.010.000.030.00-2377137.50%
JBLU240531C000080002024-05-15 11:26AM EDT8.000.030.000.350.00-411373282.03%
JBLU240531C000085002024-04-23 12:01PM EDT8.500.070.000.000.00-82850.00%
JBLU240531C000090002024-05-14 1:58PM EDT9.000.010.001.120.00-219507.81%
JBLU240531C000095002024-04-17 10:27AM EDT9.500.060.000.970.00--0503.13%
JBLU240531C000100002024-04-22 11:16AM EDT10.000.080.000.000.00-50050.00%
JBLU240531C000105002024-04-22 12:48PM EDT10.500.050.000.000.00--050.00%
JBLU240531C000110002024-04-22 11:26AM EDT11.000.060.000.000.00-50050.00%
JBLU240531C000115002024-04-22 11:30AM EDT11.500.020.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240531P000040002024-05-22 9:45AM EDT4.000.010.000.870.00-121420.31%
JBLU240531P000045002024-05-24 10:38AM EDT4.500.010.000.01-0.03-75.00%531375.00%
JBLU240531P000050002024-05-24 3:25PM EDT5.000.020.020.030.00-5317459.38%
JBLU240531P000055002024-05-24 3:59PM EDT5.500.150.150.19+0.06+66.67%38099251.56%
JBLU240531P000060002024-05-24 3:32PM EDT6.000.600.360.77+0.13+27.66%2089654.69%
JBLU240531P000065002024-05-24 10:20AM EDT6.501.150.902.53+0.16+16.16%3127367.97%
JBLU240531P000070002024-05-16 2:42PM EDT7.000.921.502.290.00-153292.19%
JBLU240531P000075002024-04-23 9:32AM EDT7.501.120.000.000.00-440.00%
JBLU240531P000115002024-05-21 1:31PM EDT11.505.705.057.550.00-10475.78%