Australia markets open in 3 hours 25 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.04-0.07 (-1.15%)
At close: 04:00PM EDT
6.08 +0.04 (+0.66%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240524C000005002024-05-17 12:01PM EDT0.506.024.607.70+0.07+1.18%4200.00%
JBLU240524C000010002024-05-17 11:59AM EDT1.005.984.007.20+0.93+18.42%1341,962.50%
JBLU240524C000015002024-05-17 11:58AM EDT1.504.643.506.70-0.75-13.91%2671,428.13%
JBLU240524C000020002024-05-17 11:57AM EDT2.004.383.406.20-0.51-10.43%4241,331.25%
JBLU240524C000025002024-05-16 1:09PM EDT2.503.602.943.600.00-1313450.00%
JBLU240524C000030002024-05-17 11:49AM EDT3.003.142.803.10+3.14-1719368.75%
JBLU240524C000035002024-05-16 1:14PM EDT3.502.581.462.660.00-77359.38%
JBLU240524C000045002024-05-10 10:07AM EDT4.501.801.232.280.00-13279.69%
JBLU240524C000050002024-05-17 11:34AM EDT5.001.150.961.39+0.85+283.33%68174.22%
JBLU240524C000055002024-05-17 9:31AM EDT5.500.670.511.93+0.02+3.08%1363315.63%
JBLU240524C000060002024-05-17 3:59PM EDT6.000.170.170.21-0.09-34.62%28089654.69%
JBLU240524C000065002024-05-17 3:55PM EDT6.500.050.030.05-0.02-28.57%3571,10457.81%
JBLU240524C000070002024-05-17 2:18PM EDT7.000.020.020.03-0.01-33.33%3191582.81%
JBLU240524C000075002024-05-15 3:26PM EDT7.500.020.010.020.00-7463198.44%
JBLU240524C000080002024-05-15 9:34AM EDT8.000.030.000.010.00-2132100.00%
JBLU240524C000085002024-05-07 1:28PM EDT8.500.010.000.500.00-1156287.50%
JBLU240524C000090002024-04-19 2:59PM EDT9.000.130.000.500.00-5151314.84%
JBLU240524C000095002024-04-22 3:43PM EDT9.500.090.000.500.00-109105339.06%
JBLU240524C000100002024-04-22 3:23PM EDT10.000.050.000.100.00-100161240.63%
JBLU240524C000105002024-04-22 11:19AM EDT10.500.050.000.350.00-100200345.31%
JBLU240524C000110002024-04-22 11:21AM EDT11.000.020.000.500.00--100403.13%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240524P000045002024-05-01 2:30PM EDT4.500.020.000.390.00-60301268.75%
JBLU240524P000050002024-05-14 9:44AM EDT5.000.010.000.010.00-114275.00%
JBLU240524P000055002024-05-17 3:09PM EDT5.500.020.010.04-0.01-33.33%11543860.94%
JBLU240524P000060002024-05-17 3:59PM EDT6.000.130.120.140.00-50230251.56%
JBLU240524P000065002024-05-17 3:54PM EDT6.500.440.470.54-0.01-2.22%9273960.94%
JBLU240524P000070002024-05-17 2:54PM EDT7.000.940.921.10+0.29+44.62%112099.22%
JBLU240524P000075002024-05-17 10:47AM EDT7.501.391.421.61+0.09+6.92%22132.81%
JBLU240524P000125002024-04-23 3:25PM EDT12.506.376.406.600.00--0303.13%