JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116C00000500 | 2024-01-02 1:57PM EDT | 0.50 | 5.00 | 2.80 | 5.75 | 0.00 | - | - | 1 | 0.00% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 1.00 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260116C00002000 | 2024-04-25 10:32AM EDT | 2.00 | 4.16 | 2.96 | 6.50 | 0.00 | - | 2 | 174 | 167.97% |
| JBLU260116C00002500 | 2024-02-14 12:39PM EDT | 2.50 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 346.88% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 3.00 | 3.30 | 3.20 | 6.00 | 0.00 | - | 4 | 240 | 177.44% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 4.00 | 2.96 | 1.75 | 2.68 | 0.00 | - | 1 | 189 | 52.15% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 4.50 | 2.84 | 0.88 | 2.40 | 0.00 | - | 6 | 11 | 71.39% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 5.00 | 2.02 | 2.04 | 2.19 | -0.18 | -8.18% | 7 | 671 | 67.58% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 5.50 | 2.00 | 1.74 | 1.91 | 0.00 | - | 13 | 130 | 63.38% |
| JBLU260116C00007000 | 2024-05-01 2:04PM EDT | 7.00 | 1.25 | 1.25 | 1.34 | -0.09 | -6.72% | 71 | 1,029 | 60.21% |
| JBLU260116C00010000 | 2024-05-01 2:49PM EDT | 10.00 | 0.62 | 0.59 | 0.70 | -0.09 | -12.68% | 5 | 1,039 | 56.25% |
| JBLU260116C00012000 | 2024-05-01 9:57AM EDT | 12.00 | 0.42 | 0.40 | 0.47 | -0.03 | -6.67% | 6 | 398 | 55.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116P00000500 | 2024-03-28 3:10PM EDT | 0.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 300 | 150.00% |
| JBLU260116P00001000 | 2024-04-16 2:55PM EDT | 1.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 4 | 68 | 85.94% |
| JBLU260116P00001500 | 2024-01-09 11:38AM EDT | 1.50 | 0.37 | 0.00 | 2.92 | 0.00 | - | 1 | 0 | 375.00% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 70.90% |
| JBLU260116P00003000 | 2024-04-23 2:16PM EDT | 3.00 | 0.30 | 0.35 | 0.42 | 0.00 | - | 3 | 4,930 | 60.74% |
| JBLU260116P00003500 | 2024-04-10 3:01PM EDT | 3.50 | 0.46 | 0.47 | 0.56 | 0.00 | - | 1 | 11 | 57.13% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 4.00 | 0.56 | 0.65 | 0.75 | 0.00 | - | 1 | 5,174 | 55.57% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 4.50 | 0.87 | 0.82 | 0.94 | +0.09 | +11.54% | 4,000 | 921 | 52.64% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 5.00 | 0.98 | 0.90 | 1.15 | 0.00 | - | 20 | 243 | 52.64% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 5.50 | 1.21 | 1.28 | 1.37 | 0.00 | - | 1 | 17 | 49.71% |
| JBLU260116P00007000 | 2024-04-25 10:54AM EDT | 7.00 | 2.20 | 2.17 | 2.52 | 0.00 | - | 1 | 282 | 53.71% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 10.00 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 29.88% |
| JBLU260116P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 5.05 | 6.30 | 6.50 | 0.00 | - | 10 | 26 | 36.33% |
© 2024 Yahoo. All rights reserved.