JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718C00000500 | 2024-09-09 10:52AM EDT | 0.50 | 5.21 | 5.70 | 6.30 | 0.00 | - | 1 | 1 | 217.19% |
| JBLU250718C00001500 | 2024-09-05 1:51PM EDT | 1.50 | 4.05 | 4.45 | 5.20 | 0.00 | - | - | 1 | 161.33% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 180.86% |
| JBLU250718C00002500 | 2024-09-26 10:43AM EDT | 2.50 | 4.35 | 4.00 | 4.25 | 0.00 | - | 1 | 2 | 97.85% |
| JBLU250718C00003000 | 2024-08-27 1:54PM EDT | 3.00 | 2.27 | 3.60 | 3.75 | 0.00 | - | 1 | 157 | 87.30% |
| JBLU250718C00003500 | 2024-08-15 1:31PM EDT | 3.50 | 1.88 | 2.70 | 2.96 | 0.00 | - | 50 | 58 | 47.66% |
| JBLU250718C00004000 | 2024-09-30 10:52AM EDT | 4.00 | 2.91 | 2.78 | 2.99 | 0.00 | - | 1 | 874 | 77.15% |
| JBLU250718C00004500 | 2024-09-10 9:30AM EDT | 4.50 | 2.00 | 2.29 | 2.58 | 0.00 | - | 5 | 46 | 67.58% |
| JBLU250718C00005000 | 2024-09-30 3:58PM EDT | 5.00 | 2.25 | 1.87 | 2.18 | 0.00 | - | 1 | 268 | 60.55% |
| JBLU250718C00005500 | 2024-10-02 11:35AM EDT | 5.50 | 1.96 | 1.61 | 1.87 | 0.00 | - | 5 | 529 | 59.77% |
| JBLU250718C00007000 | 2024-10-03 11:09AM EDT | 7.00 | 1.10 | 1.06 | 1.18 | -0.12 | -9.84% | 5 | 1,418 | 59.77% |
| JBLU250718C00010000 | 2024-10-03 3:12PM EDT | 10.00 | 0.37 | 0.33 | 0.39 | -0.10 | -21.28% | 2 | 3,363 | 54.10% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718P00000500 | 2024-01-09 10:48AM EDT | 0.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 537 | 539 | 173.44% |
| JBLU250718P00001000 | 2024-08-21 2:45PM EDT | 1.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1,400 | 985 | 106.25% |
| JBLU250718P00001500 | 2024-07-19 2:02PM EDT | 1.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 5 | 10 | 118.75% |
| JBLU250718P00002000 | 2024-10-03 9:56AM EDT | 2.00 | 0.09 | 0.02 | 0.11 | +0.03 | +50.00% | 1 | 1,153 | 83.59% |
| JBLU250718P00002500 | 2024-10-03 10:21AM EDT | 2.50 | 0.11 | 0.01 | 0.12 | -0.03 | -21.43% | 2 | 96 | 68.75% |
| JBLU250718P00003000 | 2024-10-02 12:17PM EDT | 3.00 | 0.20 | 0.10 | 0.16 | 0.00 | - | 2 | 201 | 67.97% |
| JBLU250718P00003500 | 2024-09-26 9:42AM EDT | 3.50 | 0.26 | 0.16 | 0.24 | 0.00 | - | 1 | 633 | 64.45% |
| JBLU250718P00004000 | 2024-09-26 2:10PM EDT | 4.00 | 0.27 | 0.26 | 0.36 | 0.00 | - | 4 | 132 | 62.89% |
| JBLU250718P00004500 | 2024-10-01 2:51PM EDT | 4.50 | 0.39 | 0.38 | 0.45 | 0.00 | - | 900 | 1,947 | 58.89% |
| JBLU250718P00005000 | 2024-09-26 10:36AM EDT | 5.00 | 0.61 | 0.53 | 0.64 | 0.00 | - | 1 | 3,137 | 57.72% |
| JBLU250718P00005500 | 2024-09-17 12:57PM EDT | 5.50 | 0.75 | 0.72 | 0.83 | -0.25 | -25.00% | 1 | 2,093 | 55.96% |
| JBLU250718P00007000 | 2024-09-26 11:14AM EDT | 7.00 | 1.55 | 1.31 | 1.60 | 0.00 | - | 1 | 456 | 54.10% |
| JBLU250718P00010000 | 2024-08-16 1:17PM EDT | 10.00 | 5.25 | 4.10 | 4.35 | 0.00 | - | 10 | 21 | 67.38% |
© 2024 Yahoo. All rights reserved.