JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-04-23 12:54PM EDT | 0.50 | 6.00 | 4.20 | 6.55 | 0.00 | - | 1 | 2 | 201.56% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 1.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2.00 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 317.97% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 257.81% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 3.00 | 3.36 | 2.24 | 6.00 | 0.00 | - | 2 | 36 | 128.42% |
| JBLU260417C00003500 | 2024-04-26 1:17PM EDT | 3.50 | 3.46 | 1.72 | 3.10 | 0.00 | - | 1 | 1 | 79.10% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 4.00 | 2.85 | 2.59 | 5.50 | 0.00 | - | 1 | 166 | 139.55% |
| JBLU260417C00004500 | 2024-04-30 3:22PM EDT | 4.50 | 2.60 | 1.92 | 2.55 | 0.00 | - | 20 | 48 | 59.96% |
| JBLU260417C00005000 | 2024-04-29 3:59PM EDT | 5.00 | 2.47 | 2.16 | 2.41 | 0.00 | - | 532 | 550 | 69.63% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 5.50 | 2.24 | 1.43 | 2.66 | 0.00 | - | 13 | 33 | 66.99% |
| JBLU260417C00007000 | 2024-05-01 11:23AM EDT | 7.00 | 1.48 | 1.39 | 1.50 | -0.07 | -4.52% | 91 | 344 | 61.13% |
| JBLU260417C00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.88 | 0.73 | 0.84 | +0.03 | +3.53% | 12 | 614 | 57.32% |
| JBLU260417C00012000 | 2024-04-30 12:56PM EDT | 12.00 | 0.60 | 0.49 | 0.59 | 0.00 | - | 1 | 43 | 56.20% |
Putsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00001000 | 2024-02-14 1:36PM EDT | 1.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 4 | 205 | 97.27% |
| JBLU260417P00002000 | 2024-04-30 9:30AM EDT | 2.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 1 | 2,124 | 68.36% |
| JBLU260417P00002500 | 2024-03-11 3:45PM EDT | 2.50 | 0.35 | 0.25 | 0.36 | 0.00 | - | 400 | 526 | 62.89% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 3.00 | 0.40 | 0.42 | 0.51 | 0.00 | - | 30 | 226 | 61.72% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 4.00 | 0.73 | 0.74 | 2.46 | 0.00 | - | 3 | 20 | 93.16% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 5.00 | 1.17 | 0.93 | 1.97 | 0.00 | - | 1 | 177 | 60.21% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 5.50 | 1.32 | 1.28 | 1.85 | 0.00 | - | 2 | 43 | 53.13% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 7.00 | 2.21 | 1.40 | 2.52 | 0.00 | - | 2 | 204 | 50.20% |
| JBLU260417P00010000 | 2024-04-23 9:33AM EDT | 10.00 | 4.20 | 2.98 | 4.70 | 0.00 | - | 5 | 41 | 38.77% |
© 2024 Yahoo. All rights reserved.