UK markets closed

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

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU201120C000030002020-10-26 3:03PM EDT3.009.458.508.900.00-9120.00%
JBLU201120C000050002020-10-27 3:37PM EDT5.006.906.806.900.00-370.00%
JBLU201120C000060002020-10-29 10:53AM EDT6.005.555.855.90+0.20+3.74%5150.00%
JBLU201120C000070002020-10-28 9:33AM EDT7.004.604.854.950.00-1860.00%
JBLU201120C000080002020-10-29 9:30AM EDT8.003.153.853.950.00-1700.00%
JBLU201120C000090002020-10-30 2:51PM EDT9.003.102.973.05+0.67+27.57%114471.88%
JBLU201120C000100002020-10-30 10:48AM EDT10.002.082.102.12+0.43+26.06%1112969.53%
JBLU201120C000110002020-10-30 3:41PM EDT11.001.351.361.38+0.25+22.73%13591470.51%
JBLU201120C000120002020-10-30 3:17PM EDT12.000.850.810.83+0.19+28.79%4742,68671.29%
JBLU201120C000130002020-10-30 3:29PM EDT13.000.460.450.47+0.12+35.29%8034,85072.17%
JBLU201120C000140002020-10-30 3:35PM EDT14.000.240.230.25+0.06+33.33%1692,43972.66%
JBLU201120C000150002020-10-30 3:13PM EDT15.000.150.120.14+0.05+50.00%813,07975.00%
JBLU201120C000160002020-10-30 2:05PM EDT16.000.080.070.08+0.03+60.00%3747778.13%
JBLU201120C000170002020-10-30 2:58PM EDT17.000.040.040.050.00-2662481.25%
JBLU201120C000180002020-10-30 3:25PM EDT18.000.040.020.04+0.03+300.00%6329285.16%
JBLU201120C000190002020-10-30 3:17PM EDT19.000.030.020.03+0.01+50.00%14292.19%
JBLU201120C000200002020-10-28 3:02PM EDT20.000.020.000.030.00-425693.75%
JBLU201120C000210002020-10-29 12:25PM EDT21.000.020.000.800.00-40163189.45%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU201120P000060002020-10-29 9:52AM EDT6.000.010.000.140.00-777169.53%
JBLU201120P000070002020-10-30 9:30AM EDT7.000.010.000.10-0.02-66.67%262127.34%
JBLU201120P000080002020-10-30 1:37PM EDT8.000.050.040.050.00-2321,07797.66%
JBLU201120P000090002020-10-30 12:49PM EDT9.000.110.100.11-0.01-8.33%10466889.84%
JBLU201120P000100002020-10-30 3:10PM EDT10.000.230.220.24-0.05-17.86%751,65182.81%
JBLU201120P000110002020-10-30 3:35PM EDT11.000.520.480.50-0.06-10.34%2011,67279.49%
JBLU201120P000120002020-10-30 3:44PM EDT12.000.940.940.96-0.14-12.96%1842,31579.79%
JBLU201120P000130002020-10-30 1:58PM EDT13.001.551.571.60-0.48-23.65%203,15480.86%
JBLU201120P000140002020-10-30 2:46PM EDT14.002.322.302.39-0.63-21.36%121,59881.05%
JBLU201120P000150002020-10-30 10:38AM EDT15.003.503.253.30-0.30-7.89%17591.21%
JBLU201120P000160002020-10-28 3:21PM EDT16.005.004.204.250.00-3899.61%
JBLU201120P000170002020-10-28 10:33AM EDT17.005.704.455.200.00-13109.38%
JBLU201120P000180002020-10-27 10:06AM EDT18.005.556.106.200.00-105111.72%
JBLU201120P000190002020-10-27 11:28AM EDT19.006.906.407.250.00-20141.41%
JBLU201120P000200002020-10-26 11:49AM EDT20.007.207.508.200.00-213142.58%
JBLU201120P000210002020-10-22 11:48AM EDT21.009.059.109.200.00-12141.41%