Australia markets open in 8 hours 40 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.51-0.22 (-1.60%)
At close: 04:00PM EST
13.70 +0.19 (+1.44%)
Pre-market: 09:19AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU220218C000080002022-01-07 3:49PM EST8.007.210.000.000.00-110.00%
JBLU220218C000090002022-01-24 9:54AM EST9.004.500.000.000.00-150.00%
JBLU220218C000100002022-01-25 11:10AM EST10.003.850.000.000.00-1031600.00%
JBLU220218C000110002022-01-26 2:00PM EST11.003.100.000.000.00-10240.00%
JBLU220218C000120002022-01-26 3:56PM EST12.001.760.000.000.00-9940.00%
JBLU220218C000130002022-01-26 3:59PM EST13.001.040.000.000.00-405580.00%
JBLU220218C000140002022-01-26 3:59PM EST14.000.530.000.000.00-4441,6606.25%
JBLU220218C000150002022-01-26 3:59PM EST15.000.220.000.000.00-2,7885,28512.50%
JBLU220218C000160002022-01-26 3:56PM EST16.000.100.000.000.00-3824,04625.00%
JBLU220218C000170002022-01-26 3:59PM EST17.000.060.000.000.00-1153,32025.00%
JBLU220218C000180002022-01-26 3:59PM EST18.000.030.000.000.00-5233725.00%
JBLU220218C000190002022-01-26 10:05AM EST19.000.020.000.000.00-112325.00%
JBLU220218C000200002022-01-26 2:19PM EST20.000.010.000.000.00-135150.00%
JBLU220218C000210002022-01-26 2:09PM EST21.000.020.000.000.00-23950.00%
JBLU220218C000220002022-01-18 9:30AM EST22.000.030.000.000.00-22250.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU220218P000060002022-01-25 9:59AM EST6.000.020.000.000.00--1,13050.00%
JBLU220218P000070002022-01-26 2:09PM EST7.000.020.000.000.00-261250.00%
JBLU220218P000080002022-01-26 1:16PM EST8.000.030.000.000.00-15115950.00%
JBLU220218P000090002022-01-26 3:50PM EST9.000.050.000.000.00-12217250.00%
JBLU220218P000100002022-01-26 3:55PM EST10.000.080.000.000.00-239125.00%
JBLU220218P000110002022-01-26 3:53PM EST11.000.130.000.000.00-3028125.00%
JBLU220218P000120002022-01-26 3:53PM EST12.000.270.000.000.00-1,1025,71412.50%
JBLU220218P000130002022-01-26 3:59PM EST13.000.530.000.000.00-2377,9206.25%
JBLU220218P000140002022-01-26 3:58PM EST14.001.020.000.000.00-2403,1360.00%
JBLU220218P000150002022-01-26 3:49PM EST15.001.720.000.000.00-5,0263,3960.00%
JBLU220218P000160002022-01-26 2:20PM EST16.002.230.000.000.00-321,3400.00%
JBLU220218P000170002022-01-25 3:42PM EST17.003.280.000.000.00-6570.00%
JBLU220218P000180002022-01-24 11:17AM EST18.004.660.000.000.00-1440.00%
JBLU220218P000190002022-01-24 3:58PM EST19.005.300.000.000.00-190.00%
JBLU220218P000200002022-01-21 2:57PM EST20.006.200.000.000.00-5560.00%
JBLU220218P000220002022-01-11 10:12AM EST22.007.250.000.000.00-400.00%