JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-04-23 12:54PM EDT | 0.50 | 6.00 | 4.00 | 6.60 | 0.00 | - | 1 | 2 | 50.00% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 1.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2.00 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 241.41% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 217.58% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 3.00 | 3.36 | 1.46 | 6.00 | 0.00 | - | 2 | 36 | 91.50% |
| JBLU260417C00003500 | 2024-04-26 1:17PM EDT | 3.50 | 3.46 | 1.74 | 3.30 | 0.00 | - | 1 | 1 | 80.18% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 4.00 | 2.85 | 2.84 | 4.95 | 0.00 | - | 1 | 166 | 120.31% |
| JBLU260417C00004500 | 2024-04-30 3:22PM EDT | 4.50 | 2.60 | 2.11 | 2.72 | 0.00 | - | 20 | 48 | 60.74% |
| JBLU260417C00005000 | 2024-05-03 3:26PM EDT | 5.00 | 2.40 | 2.35 | 2.54 | -0.07 | -2.83% | 1 | 550 | 69.82% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 5.50 | 2.24 | 2.07 | 2.59 | 0.00 | - | 13 | 33 | 71.97% |
| JBLU260417C00007000 | 2024-05-01 11:23AM EDT | 7.00 | 1.48 | 1.39 | 1.97 | 0.00 | - | 91 | 296 | 64.75% |
| JBLU260417C00010000 | 2024-05-02 1:02PM EDT | 10.00 | 0.86 | 0.80 | 0.96 | 0.00 | - | 30 | 617 | 57.81% |
| JBLU260417C00012000 | 2024-05-02 2:18PM EDT | 12.00 | 0.58 | 0.51 | 0.65 | 0.00 | - | 25 | 64 | 55.47% |
Putsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00001000 | 2024-02-14 1:36PM EDT | 1.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 4 | 205 | 98.44% |
| JBLU260417P00002000 | 2024-04-30 9:30AM EDT | 2.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 1 | 2,124 | 66.99% |
| JBLU260417P00002500 | 2024-03-11 3:45PM EDT | 2.50 | 0.35 | 0.25 | 0.36 | 0.00 | - | 400 | 526 | 64.45% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 3.00 | 0.40 | 0.39 | 0.71 | 0.00 | - | 30 | 226 | 68.75% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 4.00 | 0.73 | 0.49 | 2.24 | 0.00 | - | 3 | 20 | 83.98% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 5.00 | 1.17 | 1.12 | 1.84 | 0.00 | - | 1 | 177 | 63.67% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 5.50 | 1.32 | 0.84 | 2.29 | 0.00 | - | 2 | 43 | 55.66% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 7.00 | 2.21 | 1.53 | 2.58 | 0.00 | - | 2 | 204 | 55.32% |
| JBLU260417P00010000 | 2024-04-23 9:33AM EDT | 10.00 | 4.20 | 4.35 | 4.50 | 0.00 | - | 5 | 41 | 37.50% |
© 2024 Yahoo. All rights reserved.