UK markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.29+0.02 (+0.13%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU210219C000070002021-01-13 11:38AM EST7.007.658.258.400.00-268143.75%
JBLU210219C000080002021-01-14 10:11AM EST8.007.507.257.400.00-142121.88%
JBLU210219C000090002021-01-13 1:56PM EST9.005.956.256.350.00-71284.38%
JBLU210219C000100002021-01-22 11:57AM EST10.005.155.255.35-0.20-3.74%55668.75%
JBLU210219C000110002021-01-22 12:39PM EST11.004.144.254.45-0.01-0.24%213875.00%
JBLU210219C000120002021-01-22 2:24PM EST12.003.203.303.40-0.10-3.03%118258.59%
JBLU210219C000130002021-01-22 2:16PM EST13.002.282.452.50-0.17-6.94%3718358.98%
JBLU210219C000140002021-01-22 3:11PM EST14.001.611.681.73-0.12-6.94%841,04358.01%
JBLU210219C000150002021-01-22 3:50PM EST15.001.081.091.10-0.06-5.26%3892,52157.42%
JBLU210219C000160002021-01-22 3:59PM EST16.000.680.670.68-0.04-5.56%4,48425,13758.40%
JBLU210219C000170002021-01-22 3:55PM EST17.000.390.390.42-0.05-11.36%4832,94559.77%
JBLU210219C000180002021-01-22 3:49PM EST18.000.240.220.25-0.02-7.69%941,92360.94%
JBLU210219C000190002021-01-22 3:48PM EST19.000.140.130.14-0.02-12.50%11574862.11%
JBLU210219C000200002021-01-22 3:30PM EST20.000.090.080.09+0.01+12.50%11,18164.84%
JBLU210219C000210002021-01-22 2:16PM EST21.000.060.050.060.00-119767.19%
JBLU210219C000220002021-01-22 9:30AM EST22.000.050.030.040.00-125469.53%
JBLU210219C000230002021-01-22 12:30PM EST23.000.020.020.03-0.01-33.33%965271.88%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU210219P000070002021-01-12 10:21AM EST7.000.010.000.010.00-910112.50%
JBLU210219P000080002021-01-13 1:24PM EST8.000.050.000.020.00-12103.13%
JBLU210219P000090002021-01-05 2:39PM EST9.000.010.000.030.00-1189.06%
JBLU210219P000100002021-01-22 11:14AM EST10.000.040.000.06+0.01+33.33%532082.03%
JBLU210219P000110002021-01-22 11:50AM EST11.000.040.030.040.00-1060167.97%
JBLU210219P000120002021-01-22 3:58PM EST12.000.090.080.09+0.01+12.50%3879963.67%
JBLU210219P000130002021-01-22 3:58PM EST13.000.180.170.180.00-461,37458.01%
JBLU210219P000140002021-01-22 3:57PM EST14.000.390.390.42-0.04-9.30%2041,80657.23%
JBLU210219P000150002021-01-22 3:58PM EST15.000.810.810.86-0.03-3.57%3162,65759.28%
JBLU210219P000160002021-01-22 3:55PM EST16.001.381.361.40-0.05-3.50%1,0823,01358.11%
JBLU210219P000170002021-01-21 10:31AM EST17.001.982.082.130.00-1618059.08%
JBLU210219P000180002021-01-14 3:52PM EST18.002.662.863.000.00-334359.57%
JBLU210219P000190002021-01-21 10:26AM EST19.003.703.803.950.00-1665.63%
JBLU210219P000200002020-12-28 1:12PM EST20.005.354.755.100.00--181.84%
JBLU210219P000210002020-12-22 10:34AM EST21.007.055.705.950.00--178.52%
JBLU210219P000220002021-01-06 10:14AM EST22.007.506.706.950.00-3886.72%
JBLU210219P000230002021-01-21 12:53PM EST23.007.807.707.800.00-475577.73%