JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116C00000500 | 2024-01-02 1:57PM EDT | 0.50 | 5.00 | 2.80 | 5.75 | 0.00 | - | - | 1 | 325.00% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 1.00 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260116C00002000 | 2024-04-25 10:32AM EDT | 2.00 | 4.16 | 4.10 | 6.45 | 0.00 | - | 2 | 174 | 214.45% |
| JBLU260116C00002500 | 2024-02-14 12:39PM EDT | 2.50 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 267.58% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 3.00 | 3.30 | 3.10 | 6.00 | 0.00 | - | 4 | 240 | 156.05% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 4.00 | 2.96 | 2.04 | 3.20 | 0.00 | - | 1 | 189 | 63.48% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 4.50 | 2.84 | 0.54 | 2.62 | 0.00 | - | 6 | 11 | 73.93% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 5.00 | 2.02 | 2.14 | 2.70 | 0.00 | - | 7 | 664 | 73.73% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 5.50 | 2.00 | 1.91 | 2.04 | 0.00 | - | 13 | 130 | 63.62% |
| JBLU260116C00007000 | 2024-05-03 3:48PM EDT | 7.00 | 1.38 | 1.34 | 1.44 | -0.03 | -2.13% | 5 | 938 | 59.52% |
| JBLU260116C00010000 | 2024-05-02 12:28PM EDT | 10.00 | 0.64 | 0.00 | 0.74 | 0.00 | - | 30 | 1,046 | 57.03% |
| JBLU260116C00012000 | 2024-05-01 9:57AM EDT | 12.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 6 | 401 | 56.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116P00000500 | 2024-03-28 3:10PM EDT | 0.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 300 | 151.56% |
| JBLU260116P00001000 | 2024-04-16 2:55PM EDT | 1.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 4 | 68 | 80.47% |
| JBLU260116P00001500 | 2024-01-09 11:38AM EDT | 1.50 | 0.37 | 0.00 | 2.92 | 0.00 | - | 1 | 0 | 376.56% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 72.46% |
| JBLU260116P00003000 | 2024-05-02 2:48PM EDT | 3.00 | 0.37 | 0.33 | 0.40 | 0.00 | - | 20 | 4,910 | 61.13% |
| JBLU260116P00003500 | 2024-04-10 3:01PM EDT | 3.50 | 0.46 | 0.46 | 0.53 | 0.00 | - | 1 | 11 | 58.01% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 4.00 | 0.56 | 0.62 | 0.70 | 0.00 | - | 1 | 5,174 | 55.76% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 4.50 | 0.87 | 0.79 | 0.88 | 0.00 | - | 4,000 | 4,921 | 53.13% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 5.00 | 0.98 | 0.97 | 1.09 | 0.00 | - | 20 | 243 | 50.49% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 5.50 | 1.21 | 1.11 | 1.31 | 0.00 | - | 1 | 17 | 50.34% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 7.00 | 2.13 | 1.72 | 2.15 | 0.00 | - | 10 | 282 | 44.92% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 10.00 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 40.14% |
| JBLU260116P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 5.05 | 5.95 | 8.50 | 0.00 | - | 10 | 0 | 75.39% |
© 2024 Yahoo. All rights reserved.