JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-03-15 12:32PM EDT | 0.50 | 6.58 | 5.00 | 7.40 | 0.00 | - | 4 | 12 | 0.00% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 0.00% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 419.53% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 3.89 | 2.99 | 3.80 | 0.00 | - | 6 | 174 | 113.28% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.59 | 3.35 | 0.00 | - | 1 | 4 | 98.83% |
| JBLU250117C00003000 | 2024-04-25 1:37PM EDT | 3.00 | 2.90 | 2.48 | 3.35 | 0.00 | - | 20 | 1,488 | 87.89% |
| JBLU250117C00003500 | 2024-04-25 12:24PM EDT | 3.50 | 2.47 | 2.32 | 2.78 | -0.30 | -10.83% | 5 | 27 | 83.98% |
| JBLU250117C00004000 | 2024-04-30 12:58PM EDT | 4.00 | 2.24 | 1.95 | 2.34 | 0.00 | - | 10 | 1,199 | 75.39% |
| JBLU250117C00004500 | 2024-05-01 11:26AM EDT | 4.50 | 1.77 | 1.58 | 1.90 | -0.11 | -5.85% | 1 | 57 | 66.60% |
| JBLU250117C00005000 | 2024-05-01 1:04PM EDT | 5.00 | 1.45 | 1.35 | 1.47 | -0.03 | -2.03% | 1 | 10,525 | 61.91% |
| JBLU250117C00005500 | 2024-04-30 3:14PM EDT | 5.50 | 1.25 | 1.13 | 1.21 | 0.00 | - | 73 | 1,820 | 60.94% |
| JBLU250117C00007000 | 2024-05-01 3:32PM EDT | 7.00 | 0.65 | 0.58 | 0.64 | -0.04 | -5.80% | 561 | 15,282 | 56.64% |
| JBLU250117C00008000 | 2024-05-01 11:15AM EDT | 8.00 | 0.38 | 0.37 | 0.42 | -0.04 | -9.52% | 5 | 144 | 55.57% |
| JBLU250117C00009000 | 2024-04-26 9:38AM EDT | 9.00 | 0.25 | 0.23 | 0.28 | 0.00 | - | 1 | 102 | 54.88% |
| JBLU250117C00010000 | 2024-05-01 12:21PM EDT | 10.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 53 | 8,922 | 55.66% |
| JBLU250117C00011000 | 2024-04-25 12:13PM EDT | 11.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | - | 6 | 55.47% |
| JBLU250117C00012000 | 2024-05-01 3:43PM EDT | 12.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 479 | 3,525 | 55.86% |
| JBLU250117C00014000 | 2024-05-01 1:19PM EDT | 14.00 | 0.05 | 0.02 | 0.31 | -0.01 | -16.67% | 4 | 97 | 73.63% |
| JBLU250117C00015000 | 2024-05-01 3:34PM EDT | 15.00 | 0.05 | 0.04 | 0.19 | 0.00 | - | 201 | 8,846 | 71.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-02-28 11:26AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 23 | 143.75% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 1.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 3,191 | 117.19% |
| JBLU250117P00001500 | 2024-04-26 1:36PM EDT | 1.50 | 0.03 | 0.02 | 0.26 | 0.00 | - | 60 | 89 | 124.22% |
| JBLU250117P00002000 | 2024-04-24 3:32PM EDT | 2.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 1,336 | 110.55% |
| JBLU250117P00002500 | 2024-04-19 12:47PM EDT | 2.50 | 0.10 | 0.06 | 0.44 | 0.00 | - | 30 | 239 | 96.88% |
| JBLU250117P00003000 | 2024-04-25 3:45PM EDT | 3.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 20 | 22,933 | 66.21% |
| JBLU250117P00003500 | 2024-04-30 2:41PM EDT | 3.50 | 0.21 | 0.22 | 0.25 | 0.00 | - | 5 | 13,629 | 62.31% |
| JBLU250117P00004000 | 2024-04-26 2:15PM EDT | 4.00 | 0.35 | 0.32 | 0.36 | +0.01 | +2.94% | 1 | 1,574 | 58.30% |
| JBLU250117P00004500 | 2024-04-25 9:57AM EDT | 4.50 | 0.51 | 0.47 | 0.52 | 0.00 | - | 110 | 503 | 55.96% |
| JBLU250117P00005000 | 2024-05-01 11:14AM EDT | 5.00 | 0.69 | 0.65 | 0.70 | +0.05 | +7.81% | 2,761 | 30,008 | 53.13% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 5.50 | 0.83 | 0.88 | 0.91 | 0.00 | - | 100 | 3,675 | 50.49% |
| JBLU250117P00007000 | 2024-04-30 10:19AM EDT | 7.00 | 1.61 | 1.60 | 1.84 | 0.00 | - | 20 | 8,107 | 46.39% |
| JBLU250117P00008000 | 2024-04-22 2:46PM EDT | 8.00 | 1.53 | 2.55 | 2.99 | 0.00 | - | - | 10 | 53.13% |
| JBLU250117P00009000 | 2024-04-25 10:45AM EDT | 9.00 | 3.42 | 2.44 | 4.25 | 0.00 | - | - | 3 | 89.94% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 10.00 | 4.05 | 4.35 | 4.85 | 0.00 | - | 24 | 621 | 56.25% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.90 | 7.60 | 0.00 | - | 1 | 0 | 71.68% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.