JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-06-12 10:00AM EDT | 0.50 | 5.11 | 4.85 | 6.55 | 0.00 | - | 4 | 12 | 0.00% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 0.00% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 425.00% |
| JBLU250117C00002000 | 2024-06-13 12:06PM EDT | 2.00 | 3.66 | 3.35 | 3.85 | 0.00 | - | 5 | 175 | 120.70% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.71 | 4.10 | 0.00 | - | 1 | 4 | 107.03% |
| JBLU250117C00003000 | 2024-05-29 2:01PM EDT | 3.00 | 2.30 | 2.83 | 3.10 | 0.00 | - | 1 | 1,487 | 95.12% |
| JBLU250117C00003500 | 2024-06-10 2:37PM EDT | 3.50 | 2.24 | 2.30 | 2.57 | 0.00 | - | 2 | 29 | 74.41% |
| JBLU250117C00004000 | 2024-06-17 3:57PM EDT | 4.00 | 1.98 | 1.76 | 2.19 | 0.00 | - | 5 | 1,134 | 63.28% |
| JBLU250117C00004500 | 2024-06-13 2:52PM EDT | 4.50 | 1.61 | 1.69 | 1.78 | 0.00 | - | 7 | 59 | 69.14% |
| JBLU250117C00005000 | 2024-06-18 3:22PM EDT | 5.00 | 1.41 | 1.38 | 1.45 | +0.13 | +10.48% | 85 | 11,294 | 65.43% |
| JBLU250117C00005500 | 2024-06-17 3:45PM EDT | 5.50 | 1.06 | 1.12 | 1.18 | 0.00 | - | 1 | 1,760 | 63.28% |
| JBLU250117C00007000 | 2024-06-18 12:37PM EDT | 7.00 | 0.55 | 0.55 | 0.59 | +0.03 | +5.77% | 142 | 17,217 | 58.30% |
| JBLU250117C00008000 | 2024-06-18 11:10AM EDT | 8.00 | 0.36 | 0.34 | 0.37 | +0.07 | +24.14% | 3 | 436 | 57.23% |
| JBLU250117C00009000 | 2024-06-13 3:22PM EDT | 9.00 | 0.19 | 0.20 | 0.24 | 0.00 | - | 1 | 1,327 | 56.45% |
| JBLU250117C00010000 | 2024-06-18 2:35PM EDT | 10.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 137 | 9,874 | 56.84% |
| JBLU250117C00011000 | 2024-06-11 11:02AM EDT | 11.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 90 | 62 | 57.03% |
| JBLU250117C00012000 | 2024-06-17 12:12PM EDT | 12.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 4,036 | 60.16% |
| JBLU250117C00013000 | 2024-05-30 3:05PM EDT | 13.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 2 | 31 | 68.36% |
| JBLU250117C00014000 | 2024-05-31 3:52PM EDT | 14.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 200 | 294 | 71.09% |
| JBLU250117C00015000 | 2024-06-17 9:52AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 12 | 10,005 | 64.45% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-05-20 12:44PM EDT | 0.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 23 | 209.38% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 1.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 3 | 3,191 | 193.36% |
| JBLU250117P00001500 | 2024-06-10 9:40AM EDT | 1.50 | 0.03 | 0.02 | 0.26 | 0.00 | - | 60 | 161 | 138.28% |
| JBLU250117P00002000 | 2024-06-18 1:36PM EDT | 2.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 60 | 1,336 | 83.59% |
| JBLU250117P00002500 | 2024-06-17 2:16PM EDT | 2.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 30 | 260 | 83.20% |
| JBLU250117P00003000 | 2024-06-12 10:32AM EDT | 3.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 40 | 22,908 | 67.58% |
| JBLU250117P00003500 | 2024-06-18 2:35PM EDT | 3.50 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 2 | 13,635 | 63.28% |
| JBLU250117P00004000 | 2024-06-05 10:37AM EDT | 4.00 | 0.34 | 0.26 | 0.30 | 0.00 | - | 103 | 6,482 | 59.96% |
| JBLU250117P00004500 | 2024-06-14 1:24PM EDT | 4.50 | 0.46 | 0.40 | 0.43 | 0.00 | - | 16 | 521 | 57.13% |
| JBLU250117P00005000 | 2024-06-18 3:03PM EDT | 5.00 | 0.57 | 0.58 | 0.61 | -0.06 | -9.52% | 5 | 30,856 | 54.88% |
| JBLU250117P00005500 | 2024-06-18 3:11PM EDT | 5.50 | 0.80 | 0.79 | 0.82 | -0.05 | -5.88% | 47 | 3,704 | 52.15% |
| JBLU250117P00007000 | 2024-06-12 12:18PM EDT | 7.00 | 1.73 | 1.70 | 1.75 | 0.00 | - | 1 | 8,238 | 48.63% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.59 | 2.74 | 0.00 | - | 1 | 11 | 55.08% |
| JBLU250117P00009000 | 2024-05-29 9:48AM EDT | 9.00 | 4.00 | 3.35 | 3.45 | 0.00 | - | 2 | 7 | 46.09% |
| JBLU250117P00010000 | 2024-06-10 3:58PM EDT | 10.00 | 4.50 | 3.05 | 4.60 | 0.00 | - | 1 | 609 | 67.58% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 1 | 0 | 61.33% |
| JBLU250117P00015000 | 2024-06-07 12:54PM EDT | 15.00 | 9.35 | 8.90 | 9.50 | 0.00 | - | 12 | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.