JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-03-15 12:32PM EDT | 0.50 | 6.58 | 5.00 | 7.40 | 0.00 | - | 4 | 12 | 0.00% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 506.25% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 337.50% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 3.89 | 2.86 | 4.00 | 0.00 | - | 6 | 174 | 113.28% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.77 | 3.55 | 0.00 | - | 1 | 4 | 99.61% |
| JBLU250117C00003000 | 2024-04-25 1:37PM EDT | 3.00 | 2.90 | 2.15 | 3.30 | 0.00 | - | 20 | 1,488 | 108.98% |
| JBLU250117C00003500 | 2024-05-01 9:53AM EDT | 3.50 | 2.47 | 1.98 | 2.71 | 0.00 | - | 5 | 27 | 82.23% |
| JBLU250117C00004000 | 2024-05-03 12:44PM EDT | 4.00 | 2.31 | 1.96 | 2.37 | +0.07 | +3.12% | 4 | 1,199 | 63.57% |
| JBLU250117C00004500 | 2024-05-03 1:38PM EDT | 4.50 | 1.90 | 1.53 | 2.14 | +0.13 | +7.34% | 1 | 56 | 62.31% |
| JBLU250117C00005000 | 2024-05-02 3:46PM EDT | 5.00 | 1.58 | 1.13 | 1.62 | 0.00 | - | 12 | 10,523 | 51.17% |
| JBLU250117C00005500 | 2024-05-02 1:30PM EDT | 5.50 | 1.28 | 1.20 | 1.33 | 0.00 | - | 2 | 1,819 | 58.98% |
| JBLU250117C00007000 | 2024-05-03 3:30PM EDT | 7.00 | 0.68 | 0.67 | 0.71 | 0.00 | - | 9 | 15,498 | 56.25% |
| JBLU250117C00008000 | 2024-05-03 2:16PM EDT | 8.00 | 0.44 | 0.42 | 0.45 | -0.02 | -4.35% | 6 | 150 | 54.20% |
| JBLU250117C00009000 | 2024-05-03 12:04PM EDT | 9.00 | 0.28 | 0.27 | 0.31 | +0.03 | +12.00% | 50 | 102 | 54.20% |
| JBLU250117C00010000 | 2024-05-03 12:57PM EDT | 10.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 55 | 9,060 | 54.69% |
| JBLU250117C00011000 | 2024-04-25 12:13PM EDT | 11.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 4 | 6 | 54.10% |
| JBLU250117C00012000 | 2024-05-03 12:32PM EDT | 12.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 175 | 3,682 | 55.66% |
| JBLU250117C00014000 | 2024-05-03 3:34PM EDT | 14.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 50 | 111 | 55.86% |
| JBLU250117C00015000 | 2024-05-03 12:07PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 119 | 9,007 | 57.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-02-28 11:26AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 23 | 143.75% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 1.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 3,191 | 118.75% |
| JBLU250117P00001500 | 2024-05-01 2:48PM EDT | 1.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 60 | 89 | 125.78% |
| JBLU250117P00002000 | 2024-04-24 3:32PM EDT | 2.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 1,336 | 206.25% |
| JBLU250117P00002500 | 2024-04-19 12:47PM EDT | 2.50 | 0.10 | 0.07 | 0.44 | 0.00 | - | 30 | 239 | 100.39% |
| JBLU250117P00003000 | 2024-05-01 2:50PM EDT | 3.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 20 | 22,913 | 66.80% |
| JBLU250117P00003500 | 2024-04-30 2:41PM EDT | 3.50 | 0.21 | 0.19 | 0.24 | 0.00 | - | 5 | 13,629 | 63.09% |
| JBLU250117P00004000 | 2024-05-01 9:52AM EDT | 4.00 | 0.35 | 0.29 | 0.32 | 0.00 | - | 1 | 1,575 | 58.59% |
| JBLU250117P00004500 | 2024-05-03 2:54PM EDT | 4.50 | 0.44 | 0.42 | 0.45 | -0.07 | -13.73% | 10 | 503 | 55.47% |
| JBLU250117P00005000 | 2024-05-03 3:24PM EDT | 5.00 | 0.61 | 0.59 | 0.63 | -0.08 | -11.59% | 100 | 30,794 | 53.32% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 5.50 | 0.83 | 0.79 | 0.84 | 0.00 | - | 100 | 3,675 | 50.88% |
| JBLU250117P00007000 | 2024-05-03 1:42PM EDT | 7.00 | 1.61 | 1.63 | 1.71 | -0.08 | -4.73% | 78 | 8,107 | 46.88% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.39 | 2.52 | 0.00 | - | 1 | 11 | 47.46% |
| JBLU250117P00009000 | 2024-04-25 10:45AM EDT | 9.00 | 3.42 | 2.37 | 3.35 | 0.00 | - | - | 3 | 43.75% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 10.00 | 4.05 | 3.75 | 4.30 | 0.00 | - | 24 | 619 | 45.51% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.05 | 7.55 | 0.00 | - | 1 | 0 | 82.42% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.