JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718C00000500 | 2024-02-28 10:45AM EDT | 0.50 | 5.95 | 4.50 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 250.78% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 3.00 | 4.08 | 2.40 | 4.40 | 0.00 | - | 1 | 35 | 105.27% |
| JBLU250718C00003500 | 2024-04-23 9:30AM EDT | 3.50 | 3.35 | 2.48 | 2.98 | 0.00 | - | 3 | 21 | 76.47% |
| JBLU250718C00004000 | 2024-04-10 1:04PM EDT | 4.00 | 3.65 | 2.29 | 2.52 | 0.00 | - | 5 | 834 | 72.75% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 4.50 | 3.00 | 1.17 | 2.47 | 0.00 | - | 3 | 14 | 55.18% |
| JBLU250718C00005000 | 2024-04-26 12:21PM EDT | 5.00 | 1.77 | 1.12 | 2.51 | +0.38 | +27.34% | 10 | 301 | 66.21% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 5.50 | 1.65 | 1.30 | 2.21 | 0.00 | - | 1 | 853 | 72.17% |
| JBLU250718C00007000 | 2024-05-01 10:11AM EDT | 7.00 | 0.98 | 0.95 | 1.16 | -0.09 | -8.41% | 14 | 452 | 61.72% |
| JBLU250718C00010000 | 2024-05-01 12:09PM EDT | 10.00 | 0.40 | 0.37 | 1.22 | -0.02 | -4.76% | 20 | 576 | 73.34% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718P00000500 | 2024-01-09 10:48AM EDT | 0.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 537 | 539 | 135.16% |
| JBLU250718P00001000 | 2024-03-13 2:52PM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 56 | 4,186 | 89.84% |
| JBLU250718P00001500 | 2024-01-17 3:17PM EDT | 1.50 | 0.21 | 0.00 | 2.77 | 0.00 | - | 1 | 12 | 370.31% |
| JBLU250718P00002000 | 2024-05-01 10:18AM EDT | 2.00 | 0.11 | 0.02 | 0.23 | +0.01 | +10.00% | 10 | 2,586 | 73.44% |
| JBLU250718P00002500 | 2024-01-16 10:52AM EDT | 2.50 | 0.58 | 0.06 | 0.39 | 0.00 | - | 1 | 0 | 71.48% |
| JBLU250718P00003000 | 2023-12-19 3:59PM EDT | 3.00 | 0.44 | 0.48 | 1.88 | 0.00 | - | 1 | 35 | 133.59% |
| JBLU250718P00003500 | 2024-03-26 2:00PM EDT | 3.50 | 0.32 | 0.33 | 2.29 | 0.00 | - | 14 | 26 | 120.31% |
| JBLU250718P00004000 | 2024-04-26 11:53AM EDT | 4.00 | 0.52 | 0.51 | 0.56 | 0.00 | - | 1 | 129 | 56.45% |
| JBLU250718P00004500 | 2024-04-24 11:30AM EDT | 4.50 | 0.63 | 0.67 | 0.74 | 0.00 | - | 1 | 48 | 53.71% |
| JBLU250718P00005000 | 2024-04-19 11:45AM EDT | 5.00 | 0.68 | 0.88 | 0.94 | 0.00 | - | 4 | 20 | 51.47% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 5.50 | 0.90 | 0.66 | 2.39 | 0.00 | - | 50 | 372 | 65.72% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 7.00 | 1.72 | 1.96 | 2.09 | 0.00 | - | 9 | 444 | 46.19% |
| JBLU250718P00010000 | 2024-04-15 3:17PM EDT | 10.00 | 3.70 | 2.62 | 6.60 | 0.00 | - | 71 | 185 | 130.96% |
© 2024 Yahoo. All rights reserved.