Australia markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.62+0.47 (+5.77%)
At close: 04:00PM EDT
8.62 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU220701C000065002022-05-27 12:17PM EDT6.504.401.972.160.00-10134.38%
JBLU220701C000070002022-06-24 10:09AM EDT7.001.521.561.69+0.22+16.92%14271.88%
JBLU220701C000075002022-06-23 10:02AM EDT7.501.071.101.24+0.22+25.88%21882.81%
JBLU220701C000080002022-06-24 3:56PM EDT8.000.750.720.79+0.36+92.31%8916579.30%
JBLU220701C000085002022-06-24 3:58PM EDT8.500.400.370.40+0.19+90.48%30440367.97%
JBLU220701C000090002022-06-24 3:59PM EDT9.000.170.150.17+0.08+88.89%25619564.45%
JBLU220701C000095002022-06-24 3:50PM EDT9.500.050.050.07+0.01+25.00%10919065.63%
JBLU220701C000100002022-06-24 3:44PM EDT10.000.030.020.03+0.01+50.00%1,5701,18270.31%
JBLU220701C000105002022-06-23 1:13PM EDT10.500.020.010.020.00-1521179.69%
JBLU220701C000110002022-06-24 3:24PM EDT11.000.010.000.010.00-121881.25%
JBLU220701C000115002022-06-23 3:30PM EDT11.500.010.000.030.00-46297107.81%
JBLU220701C000120002022-06-21 2:01PM EDT12.000.020.000.030.00-3055120.31%
JBLU220701C000125002022-06-24 3:24PM EDT12.500.010.000.02-0.02-66.67%124125.00%
JBLU220701C000130002022-06-10 2:09PM EDT13.000.040.000.030.00-21,193143.75%
JBLU220701C000135002022-05-24 1:28PM EDT13.500.050.000.030.00--15153.13%
JBLU220701C000140002022-05-31 9:30AM EDT14.000.380.000.030.00-12165.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU220701P000065002022-06-24 12:04PM EDT6.500.030.020.03-0.01-25.00%1613121.88%
JBLU220701P000070002022-06-24 2:52PM EDT7.000.040.030.05-0.04-50.00%69112106.25%
JBLU220701P000075002022-06-24 3:56PM EDT7.500.070.050.08-0.08-53.33%81389.06%
JBLU220701P000080002022-06-24 3:56PM EDT8.000.130.120.14-0.16-55.17%13226578.13%
JBLU220701P000085002022-06-24 3:54PM EDT8.500.270.250.28-0.30-52.63%299567.97%
JBLU220701P000090002022-06-24 9:30AM EDT9.000.650.520.56-0.31-32.29%113164.45%
JBLU220701P000095002022-06-24 12:30PM EDT9.500.950.910.96-0.14-12.84%912764.06%
JBLU220701P000100002022-06-23 3:26PM EDT10.001.891.231.450.00-32991.41%
JBLU220701P000105002022-06-24 12:12PM EDT10.502.061.831.99+0.08+4.04%251990.63%
JBLU220701P000110002022-06-23 3:26PM EDT11.002.862.172.510.00-39153.91%
JBLU220701P000130002022-06-07 9:36AM EDT13.002.454.254.550.00--3150.00%