JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219C00000500 | 2024-04-26 10:59AM EDT | 0.50 | 4.97 | 3.00 | 8.00 | 0.00 | - | 1 | 11 | 184.38% |
| JBLU251219C00002500 | 2024-05-01 10:15AM EDT | 2.50 | 3.61 | 2.42 | 3.80 | 0.00 | - | 5 | 17 | 86.91% |
| JBLU251219C00003000 | 2024-05-01 10:15AM EDT | 3.00 | 3.25 | 1.40 | 3.45 | 0.00 | - | 5 | 139 | 81.84% |
| JBLU251219C00003500 | 2024-01-17 1:48PM EDT | 3.50 | 3.26 | 3.90 | 6.40 | 0.00 | - | 3 | 4 | 227.93% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 4.00 | 2.89 | 0.78 | 2.84 | 0.00 | - | 1 | 51 | 75.68% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 4.50 | 3.67 | 1.45 | 2.84 | 0.00 | - | 3 | 119 | 54.74% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 5.00 | 2.07 | 2.09 | 2.65 | 0.00 | - | 13 | 360 | 73.39% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 5.50 | 1.61 | 1.79 | 1.99 | -0.03 | -1.83% | 1 | 81 | 61.91% |
| JBLU251219C00007000 | 2024-05-03 3:42PM EDT | 7.00 | 1.34 | 1.28 | 1.40 | -0.04 | -2.90% | 11 | 1,839 | 59.18% |
| JBLU251219C00010000 | 2024-05-03 10:47AM EDT | 10.00 | 0.66 | 0.63 | 0.71 | -0.02 | -2.94% | 2 | 367 | 55.86% |
| JBLU251219C00012000 | 2024-05-03 10:46AM EDT | 12.00 | 0.45 | 0.40 | 0.43 | +0.02 | +4.65% | 1 | 502 | 54.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219P00000500 | 2024-03-13 9:48AM EDT | 0.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 383 | 111.72% |
| JBLU251219P00001000 | 2024-04-26 9:31AM EDT | 1.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 9 | 140 | 85.94% |
| JBLU251219P00001500 | 2024-02-07 11:04AM EDT | 1.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2.00 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 74.02% |
| JBLU251219P00003000 | 2024-04-24 10:32AM EDT | 3.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 20 | 1,720 | 60.74% |
| JBLU251219P00003500 | 2024-04-23 9:49AM EDT | 3.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 59.57% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 4.00 | 0.65 | 0.00 | 0.67 | 0.00 | - | 5 | 13 | 57.52% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 4.50 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 61.52% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 5.00 | 1.05 | 0.53 | 2.51 | 0.00 | - | 10 | 500 | 71.39% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 5.50 | 1.15 | 1.21 | 1.28 | 0.00 | - | 1 | 28 | 50.39% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 7.00 | 2.00 | 0.79 | 2.95 | 0.00 | - | 5 | 652 | 73.39% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 10.00 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU251219P00012000 | 2024-03-26 1:56PM EDT | 12.00 | 5.00 | 5.05 | 7.30 | 0.00 | - | 30 | 30 | 79.79% |
© 2024 Yahoo. All rights reserved.