JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718C00000500 | 2024-02-28 10:45AM EDT | 0.50 | 5.95 | 4.50 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 216.80% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 3.00 | 4.08 | 0.81 | 4.00 | 0.00 | - | 1 | 35 | 137.50% |
| JBLU250718C00003500 | 2024-04-23 9:30AM EDT | 3.50 | 3.35 | 1.55 | 2.98 | 0.00 | - | 3 | 21 | 81.15% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 4.00 | 2.49 | 2.42 | 2.75 | 0.00 | - | 50 | 861 | 73.44% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 4.50 | 3.00 | 1.63 | 2.51 | 0.00 | - | 3 | 14 | 59.77% |
| JBLU250718C00005000 | 2024-05-01 10:55AM EDT | 5.00 | 1.77 | 1.63 | 2.50 | 0.00 | - | 10 | 301 | 70.90% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 5.50 | 1.65 | 1.61 | 1.80 | 0.00 | - | 1 | 853 | 63.87% |
| JBLU250718C00007000 | 2024-05-03 2:29PM EDT | 7.00 | 1.07 | 1.06 | 1.13 | +0.07 | +7.00% | 53 | 456 | 59.08% |
| JBLU250718C00010000 | 2024-05-03 2:29PM EDT | 10.00 | 0.42 | 0.38 | 1.80 | -0.02 | -4.55% | 50 | 600 | 82.03% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718P00000500 | 2024-01-09 10:48AM EDT | 0.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 537 | 539 | 136.72% |
| JBLU250718P00001000 | 2024-03-13 2:52PM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 56 | 4,186 | 90.63% |
| JBLU250718P00001500 | 2024-01-17 3:17PM EDT | 1.50 | 0.21 | 0.00 | 2.77 | 0.00 | - | 1 | 12 | 372.66% |
| JBLU250718P00002000 | 2024-05-01 10:19AM EDT | 2.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 10 | 2,586 | 75.39% |
| JBLU250718P00002500 | 2024-01-16 10:52AM EDT | 2.50 | 0.58 | 0.06 | 0.39 | 0.00 | - | 1 | 0 | 73.63% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 3.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 80 | 115 | 62.70% |
| JBLU250718P00003500 | 2024-03-26 2:00PM EDT | 3.50 | 0.32 | 0.33 | 2.29 | 0.00 | - | 14 | 26 | 122.75% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 4.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 40 | 129 | 56.93% |
| JBLU250718P00004500 | 2024-04-24 11:30AM EDT | 4.50 | 0.63 | 0.62 | 2.28 | 0.00 | - | 1 | 48 | 94.73% |
| JBLU250718P00005000 | 2024-05-02 12:34PM EDT | 5.00 | 0.91 | 0.83 | 0.88 | 0.00 | - | 1 | 21 | 52.05% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 5.50 | 0.90 | 1.05 | 1.28 | 0.00 | - | 50 | 372 | 53.61% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 7.00 | 1.72 | 1.88 | 2.27 | 0.00 | - | 9 | 444 | 50.49% |
| JBLU250718P00010000 | 2024-04-15 3:17PM EDT | 10.00 | 3.70 | 3.75 | 5.45 | 0.00 | - | 71 | 185 | 52.73% |
© 2024 Yahoo. All rights reserved.