JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-09-24 12:45PM EDT | 0.50 | 5.34 | 5.70 | 6.25 | 0.00 | - | 1 | 14 | 331.25% |
| JBLU250117C00001000 | 2024-08-16 9:53AM EDT | 1.00 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 413 | 0.00% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 320.31% |
| JBLU250117C00002000 | 2024-09-26 12:22PM EDT | 2.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 1 | 181 | 98.44% |
| JBLU250117C00002500 | 2024-09-23 10:08AM EDT | 2.50 | 3.36 | 3.80 | 4.30 | 0.00 | - | 4 | 32 | 142.97% |
| JBLU250117C00003000 | 2024-10-03 3:43PM EDT | 3.00 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 3 | 1,447 | 92.19% |
| JBLU250117C00003500 | 2024-09-24 12:31PM EDT | 3.50 | 2.40 | 2.79 | 3.05 | 0.00 | - | 300 | 644 | 65.63% |
| JBLU250117C00004000 | 2024-10-01 3:56PM EDT | 4.00 | 2.85 | 2.36 | 2.70 | 0.00 | - | 2 | 1,417 | 77.73% |
| JBLU250117C00004500 | 2024-10-03 12:47PM EDT | 4.50 | 2.01 | 2.05 | 2.18 | -0.11 | -5.19% | 316 | 725 | 74.22% |
| JBLU250117C00005000 | 2024-10-03 10:23AM EDT | 5.00 | 1.70 | 1.66 | 1.94 | -0.19 | -10.05% | 10 | 10,996 | 77.93% |
| JBLU250117C00005500 | 2024-10-02 3:15PM EDT | 5.50 | 1.42 | 1.30 | 1.38 | -0.04 | -2.74% | 11 | 2,225 | 64.26% |
| JBLU250117C00007000 | 2024-10-03 2:09PM EDT | 7.00 | 0.56 | 0.51 | 0.59 | -0.10 | -15.15% | 158 | 16,504 | 56.84% |
| JBLU250117C00008000 | 2024-10-02 3:35PM EDT | 8.00 | 0.32 | 0.24 | 0.31 | 0.00 | - | 152 | 2,321 | 54.98% |
| JBLU250117C00009000 | 2024-10-01 3:44PM EDT | 9.00 | 0.20 | 0.10 | 0.16 | 0.00 | - | 13 | 2,053 | 53.91% |
| JBLU250117C00010000 | 2024-10-02 12:23PM EDT | 10.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 78 | 8,577 | 57.03% |
| JBLU250117C00011000 | 2024-09-30 1:20PM EDT | 11.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 253 | 53.91% |
| JBLU250117C00012000 | 2024-10-03 10:38AM EDT | 12.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 4,157 | 62.50% |
| JBLU250117C00013000 | 2024-07-30 10:53AM EDT | 13.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 78.52% |
| JBLU250117C00014000 | 2024-09-09 1:54PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 299 | 84.38% |
| JBLU250117C00015000 | 2024-10-01 9:39AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 11,552 | 75.00% |
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 | 0.32 | 0.00 | - | 2 | 23 | 404.69% |
| JBLU250117P00001000 | 2024-08-13 1:21PM EDT | 1.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 44 | 3,138 | 217.19% |
| JBLU250117P00001500 | 2024-07-03 11:52AM EDT | 1.50 | 0.08 | 0.00 | 1.30 | 0.00 | - | 17 | 168 | 371.88% |
| JBLU250117P00002000 | 2024-09-10 2:35PM EDT | 2.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 1,365 | 142.19% |
| JBLU250117P00002500 | 2024-10-01 11:52AM EDT | 2.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 354 | 102.34% |
| JBLU250117P00003000 | 2024-09-11 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22,734 | 96.88% |
| JBLU250117P00003500 | 2024-10-01 9:46AM EDT | 3.50 | 0.03 | 0.04 | 0.11 | 0.00 | - | 1 | 13,688 | 79.69% |
| JBLU250117P00004000 | 2024-10-01 11:52AM EDT | 4.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 6,434 | 73.05% |
| JBLU250117P00004500 | 2024-10-01 3:03PM EDT | 4.50 | 0.12 | 0.12 | 0.19 | 0.00 | - | 13 | 722 | 64.84% |
| JBLU250117P00005000 | 2024-10-03 2:27PM EDT | 5.00 | 0.25 | 0.23 | 0.29 | +0.03 | +13.64% | 45 | 37,860 | 62.50% |
| JBLU250117P00005500 | 2024-10-02 10:46AM EDT | 5.50 | 0.40 | 0.34 | 0.42 | +0.05 | +14.29% | 20 | 4,635 | 58.11% |
| JBLU250117P00007000 | 2024-10-02 9:45AM EDT | 7.00 | 0.98 | 1.07 | 1.13 | 0.00 | - | 190 | 8,383 | 52.54% |
| JBLU250117P00008000 | 2024-09-30 3:41PM EDT | 8.00 | 1.72 | 1.77 | 1.88 | 0.00 | - | 1 | 66 | 54.49% |
| JBLU250117P00009000 | 2024-09-26 9:45AM EDT | 9.00 | 2.63 | 2.47 | 2.81 | 0.00 | - | 1 | 8 | 61.72% |
| JBLU250117P00010000 | 2024-09-30 10:52AM EDT | 10.00 | 3.60 | 3.55 | 3.90 | 0.00 | - | 1 | 4 | 62.50% |
| JBLU250117P00011000 | 2024-09-25 9:46AM EDT | 11.00 | 4.90 | 4.45 | 4.80 | 0.00 | - | 12 | 0 | 81.25% |
| JBLU250117P00012000 | 2024-07-31 9:47AM EDT | 12.00 | 5.70 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 184.77% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 1 | 0 | 153.91% |
| JBLU250117P00015000 | 2024-06-07 12:54PM EDT | 15.00 | 9.35 | 9.05 | 9.30 | 0.00 | - | 12 | 0 | 149.61% |
© 2024 Yahoo. All rights reserved.