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
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU210219C00007000 | 2021-01-13 11:38AM EST | 7.00 | 7.65 | 8.25 | 8.40 | 0.00 | - | 2 | 68 | 143.75% |
| JBLU210219C00008000 | 2021-01-14 10:11AM EST | 8.00 | 7.50 | 7.25 | 7.40 | 0.00 | - | 1 | 42 | 121.88% |
| JBLU210219C00009000 | 2021-01-13 1:56PM EST | 9.00 | 5.95 | 6.25 | 6.35 | 0.00 | - | 7 | 12 | 84.38% |
| JBLU210219C00010000 | 2021-01-22 11:57AM EST | 10.00 | 5.15 | 5.25 | 5.35 | -0.20 | -3.74% | 5 | 56 | 68.75% |
| JBLU210219C00011000 | 2021-01-22 12:39PM EST | 11.00 | 4.14 | 4.25 | 4.45 | -0.01 | -0.24% | 21 | 38 | 75.00% |
| JBLU210219C00012000 | 2021-01-22 2:24PM EST | 12.00 | 3.20 | 3.30 | 3.40 | -0.10 | -3.03% | 1 | 182 | 58.59% |
| JBLU210219C00013000 | 2021-01-22 2:16PM EST | 13.00 | 2.28 | 2.45 | 2.50 | -0.17 | -6.94% | 37 | 183 | 58.98% |
| JBLU210219C00014000 | 2021-01-22 3:11PM EST | 14.00 | 1.61 | 1.68 | 1.73 | -0.12 | -6.94% | 84 | 1,043 | 58.01% |
| JBLU210219C00015000 | 2021-01-22 3:50PM EST | 15.00 | 1.08 | 1.09 | 1.10 | -0.06 | -5.26% | 389 | 2,521 | 57.42% |
| JBLU210219C00016000 | 2021-01-22 3:59PM EST | 16.00 | 0.68 | 0.67 | 0.68 | -0.04 | -5.56% | 4,484 | 25,137 | 58.40% |
| JBLU210219C00017000 | 2021-01-22 3:55PM EST | 17.00 | 0.39 | 0.39 | 0.42 | -0.05 | -11.36% | 483 | 2,945 | 59.77% |
| JBLU210219C00018000 | 2021-01-22 3:49PM EST | 18.00 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 94 | 1,923 | 60.94% |
| JBLU210219C00019000 | 2021-01-22 3:48PM EST | 19.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 115 | 748 | 62.11% |
| JBLU210219C00020000 | 2021-01-22 3:30PM EST | 20.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 1,181 | 64.84% |
| JBLU210219C00021000 | 2021-01-22 2:16PM EST | 21.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 197 | 67.19% |
| JBLU210219C00022000 | 2021-01-22 9:30AM EST | 22.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 254 | 69.53% |
| JBLU210219C00023000 | 2021-01-22 12:30PM EST | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 652 | 71.88% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU210219P00007000 | 2021-01-12 10:21AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 112.50% |
| JBLU210219P00008000 | 2021-01-13 1:24PM EST | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 103.13% |
| JBLU210219P00009000 | 2021-01-05 2:39PM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 89.06% |
| JBLU210219P00010000 | 2021-01-22 11:14AM EST | 10.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 5 | 320 | 82.03% |
| JBLU210219P00011000 | 2021-01-22 11:50AM EST | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 601 | 67.97% |
| JBLU210219P00012000 | 2021-01-22 3:58PM EST | 12.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 38 | 799 | 63.67% |
| JBLU210219P00013000 | 2021-01-22 3:58PM EST | 13.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 46 | 1,374 | 58.01% |
| JBLU210219P00014000 | 2021-01-22 3:57PM EST | 14.00 | 0.39 | 0.39 | 0.42 | -0.04 | -9.30% | 204 | 1,806 | 57.23% |
| JBLU210219P00015000 | 2021-01-22 3:58PM EST | 15.00 | 0.81 | 0.81 | 0.86 | -0.03 | -3.57% | 316 | 2,657 | 59.28% |
| JBLU210219P00016000 | 2021-01-22 3:55PM EST | 16.00 | 1.38 | 1.36 | 1.40 | -0.05 | -3.50% | 1,082 | 3,013 | 58.11% |
| JBLU210219P00017000 | 2021-01-21 10:31AM EST | 17.00 | 1.98 | 2.08 | 2.13 | 0.00 | - | 16 | 180 | 59.08% |
| JBLU210219P00018000 | 2021-01-14 3:52PM EST | 18.00 | 2.66 | 2.86 | 3.00 | 0.00 | - | 33 | 43 | 59.57% |
| JBLU210219P00019000 | 2021-01-21 10:26AM EST | 19.00 | 3.70 | 3.80 | 3.95 | 0.00 | - | 1 | 6 | 65.63% |
| JBLU210219P00020000 | 2020-12-28 1:12PM EST | 20.00 | 5.35 | 4.75 | 5.10 | 0.00 | - | - | 1 | 81.84% |
| JBLU210219P00021000 | 2020-12-22 10:34AM EST | 21.00 | 7.05 | 5.70 | 5.95 | 0.00 | - | - | 1 | 78.52% |
| JBLU210219P00022000 | 2021-01-06 10:14AM EST | 22.00 | 7.50 | 6.70 | 6.95 | 0.00 | - | 3 | 8 | 86.72% |
| JBLU210219P00023000 | 2021-01-21 12:53PM EST | 23.00 | 7.80 | 7.70 | 7.80 | 0.00 | - | 47 | 55 | 77.73% |
© 2021 Verizon Media. All rights reserved.
