JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.97+0.41 (+3.55%)
At close: 4:00PM EDT
11.97 0.00 (0.00%)
After hours: 4:01PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU201120C00003000 | 2020-10-26 3:03PM EDT | 3.00 | 9.45 | 8.50 | 8.90 | 0.00 | - | 9 | 12 | 0.00% |
| JBLU201120C00005000 | 2020-10-27 3:37PM EDT | 5.00 | 6.90 | 6.80 | 6.90 | 0.00 | - | 3 | 7 | 0.00% |
| JBLU201120C00006000 | 2020-10-29 10:53AM EDT | 6.00 | 5.55 | 5.85 | 5.90 | +0.20 | +3.74% | 5 | 15 | 0.00% |
| JBLU201120C00007000 | 2020-10-28 9:33AM EDT | 7.00 | 4.60 | 4.85 | 4.95 | 0.00 | - | 1 | 86 | 0.00% |
| JBLU201120C00008000 | 2020-10-29 9:30AM EDT | 8.00 | 3.15 | 3.85 | 3.95 | 0.00 | - | 1 | 70 | 0.00% |
| JBLU201120C00009000 | 2020-10-30 2:51PM EDT | 9.00 | 3.10 | 2.97 | 3.05 | +0.67 | +27.57% | 11 | 44 | 71.88% |
| JBLU201120C00010000 | 2020-10-30 10:48AM EDT | 10.00 | 2.08 | 2.10 | 2.12 | +0.43 | +26.06% | 11 | 129 | 69.53% |
| JBLU201120C00011000 | 2020-10-30 3:41PM EDT | 11.00 | 1.35 | 1.36 | 1.38 | +0.25 | +22.73% | 135 | 914 | 70.51% |
| JBLU201120C00012000 | 2020-10-30 3:17PM EDT | 12.00 | 0.85 | 0.81 | 0.83 | +0.19 | +28.79% | 474 | 2,686 | 71.29% |
| JBLU201120C00013000 | 2020-10-30 3:29PM EDT | 13.00 | 0.46 | 0.45 | 0.47 | +0.12 | +35.29% | 803 | 4,850 | 72.17% |
| JBLU201120C00014000 | 2020-10-30 3:35PM EDT | 14.00 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 169 | 2,439 | 72.66% |
| JBLU201120C00015000 | 2020-10-30 3:13PM EDT | 15.00 | 0.15 | 0.12 | 0.14 | +0.05 | +50.00% | 81 | 3,079 | 75.00% |
| JBLU201120C00016000 | 2020-10-30 2:05PM EDT | 16.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 37 | 477 | 78.13% |
| JBLU201120C00017000 | 2020-10-30 2:58PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 26 | 624 | 81.25% |
| JBLU201120C00018000 | 2020-10-30 3:25PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 63 | 292 | 85.16% |
| JBLU201120C00019000 | 2020-10-30 3:17PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 42 | 92.19% |
| JBLU201120C00020000 | 2020-10-28 3:02PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 256 | 93.75% |
| JBLU201120C00021000 | 2020-10-29 12:25PM EDT | 21.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 40 | 163 | 189.45% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU201120P00006000 | 2020-10-29 9:52AM EDT | 6.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 77 | 169.53% |
| JBLU201120P00007000 | 2020-10-30 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 62 | 127.34% |
| JBLU201120P00008000 | 2020-10-30 1:37PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 232 | 1,077 | 97.66% |
| JBLU201120P00009000 | 2020-10-30 12:49PM EDT | 9.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 104 | 668 | 89.84% |
| JBLU201120P00010000 | 2020-10-30 3:10PM EDT | 10.00 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 75 | 1,651 | 82.81% |
| JBLU201120P00011000 | 2020-10-30 3:35PM EDT | 11.00 | 0.52 | 0.48 | 0.50 | -0.06 | -10.34% | 201 | 1,672 | 79.49% |
| JBLU201120P00012000 | 2020-10-30 3:44PM EDT | 12.00 | 0.94 | 0.94 | 0.96 | -0.14 | -12.96% | 184 | 2,315 | 79.79% |
| JBLU201120P00013000 | 2020-10-30 1:58PM EDT | 13.00 | 1.55 | 1.57 | 1.60 | -0.48 | -23.65% | 20 | 3,154 | 80.86% |
| JBLU201120P00014000 | 2020-10-30 2:46PM EDT | 14.00 | 2.32 | 2.30 | 2.39 | -0.63 | -21.36% | 12 | 1,598 | 81.05% |
| JBLU201120P00015000 | 2020-10-30 10:38AM EDT | 15.00 | 3.50 | 3.25 | 3.30 | -0.30 | -7.89% | 1 | 75 | 91.21% |
| JBLU201120P00016000 | 2020-10-28 3:21PM EDT | 16.00 | 5.00 | 4.20 | 4.25 | 0.00 | - | 3 | 8 | 99.61% |
| JBLU201120P00017000 | 2020-10-28 10:33AM EDT | 17.00 | 5.70 | 4.45 | 5.20 | 0.00 | - | 1 | 3 | 109.38% |
| JBLU201120P00018000 | 2020-10-27 10:06AM EDT | 18.00 | 5.55 | 6.10 | 6.20 | 0.00 | - | 10 | 5 | 111.72% |
| JBLU201120P00019000 | 2020-10-27 11:28AM EDT | 19.00 | 6.90 | 6.40 | 7.25 | 0.00 | - | 2 | 0 | 141.41% |
| JBLU201120P00020000 | 2020-10-26 11:49AM EDT | 20.00 | 7.20 | 7.50 | 8.20 | 0.00 | - | 2 | 13 | 142.58% |
| JBLU201120P00021000 | 2020-10-22 11:48AM EDT | 21.00 | 9.05 | 9.10 | 9.20 | 0.00 | - | 1 | 2 | 141.41% |
© 2020 Verizon Media. All rights reserved.
