JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219C00000500 | 2024-04-26 10:59AM EDT | 0.50 | 4.97 | 2.79 | 6.40 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU251219C00002500 | 2024-08-15 1:49PM EDT | 2.50 | 2.72 | 2.27 | 4.35 | 0.00 | - | 2 | 21 | 101.76% |
| JBLU251219C00003000 | 2024-09-27 9:40AM EDT | 3.00 | 3.83 | 3.65 | 4.15 | 0.00 | - | 1 | 143 | 89.26% |
| JBLU251219C00003500 | 2024-09-26 2:16PM EDT | 3.50 | 3.44 | 3.25 | 3.50 | 0.00 | - | 1 | 56 | 73.44% |
| JBLU251219C00004000 | 2024-08-15 2:05PM EDT | 4.00 | 1.80 | 1.33 | 4.30 | 0.00 | - | 100 | 150 | 58.01% |
| JBLU251219C00004500 | 2024-08-30 9:56AM EDT | 4.50 | 1.80 | 2.46 | 3.10 | 0.00 | - | 1 | 131 | 72.27% |
| JBLU251219C00005000 | 2024-10-01 11:52AM EDT | 5.00 | 2.55 | 2.13 | 2.69 | 0.00 | - | 1 | 520 | 66.50% |
| JBLU251219C00005500 | 2024-09-30 2:01PM EDT | 5.50 | 2.15 | 1.94 | 2.17 | 0.00 | - | 1 | 121 | 61.33% |
| JBLU251219C00007000 | 2024-10-02 11:13AM EDT | 7.00 | 1.58 | 1.36 | 1.47 | 0.00 | - | 2 | 1,934 | 58.89% |
| JBLU251219C00010000 | 2024-10-02 3:35PM EDT | 10.00 | 0.61 | 0.55 | 0.67 | 0.00 | - | 22 | 484 | 54.20% |
| JBLU251219C00012000 | 2024-09-30 11:15AM EDT | 12.00 | 0.43 | 0.29 | 0.42 | 0.00 | - | 2 | 1,590 | 52.93% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219P00000500 | 2024-06-18 3:40PM EDT | 0.50 | 0.02 | 0.00 | 3.60 | 0.00 | - | 1 | 385 | 0.00% |
| JBLU251219P00001000 | 2024-07-30 9:30AM EDT | 1.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| JBLU251219P00001500 | 2024-02-07 11:04AM EDT | 1.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU251219P00002000 | 2024-09-27 10:14AM EDT | 2.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 108 | 79.30% |
| JBLU251219P00002500 | 2024-09-27 9:43AM EDT | 2.50 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 0 | 62.50% |
| JBLU251219P00003000 | 2024-08-22 11:58AM EDT | 3.00 | 0.42 | 0.24 | 0.33 | 0.00 | - | 36 | 1,710 | 70.51% |
| JBLU251219P00003500 | 2024-10-03 11:53AM EDT | 3.50 | 0.30 | 0.24 | 0.35 | -0.13 | -30.23% | 4 | 106 | 59.77% |
| JBLU251219P00004000 | 2024-09-20 11:48AM EDT | 4.00 | 0.57 | 0.39 | 0.51 | 0.00 | - | 2 | 7,510 | 59.57% |
| JBLU251219P00004500 | 2024-08-19 9:47AM EDT | 4.50 | 1.04 | 0.74 | 0.79 | 0.00 | - | 170 | 322 | 65.92% |
| JBLU251219P00005000 | 2024-09-13 3:04PM EDT | 5.00 | 0.95 | 0.72 | 0.81 | 0.00 | - | 43 | 1,032 | 54.98% |
| JBLU251219P00005500 | 2024-10-02 11:39AM EDT | 5.50 | 0.94 | 0.78 | 1.26 | 0.00 | - | 1 | 58 | 55.37% |
| JBLU251219P00007000 | 2024-09-26 9:47AM EDT | 7.00 | 1.69 | 1.53 | 2.16 | 0.00 | - | 4 | 661 | 52.44% |
| JBLU251219P00010000 | 2024-09-30 3:41PM EDT | 10.00 | 3.87 | 3.85 | 3.95 | 0.00 | - | 1 | 72 | 42.87% |
| JBLU251219P00012000 | 2024-09-30 3:41PM EDT | 12.00 | 5.59 | 5.55 | 5.75 | 0.00 | - | 1 | 1 | 40.82% |
© 2024 Yahoo. All rights reserved.