JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforApril 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-09-03 11:06AM EDT | 0.50 | 4.70 | 5.90 | 6.35 | 0.00 | - | 2 | 15 | 251.56% |
| JBLU260417C00001000 | 2024-09-13 9:54AM EDT | 1.00 | 5.00 | 5.40 | 8.00 | 0.00 | - | 1 | 27 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 345.31% |
| JBLU260417C00002000 | 2024-09-30 10:29AM EDT | 2.00 | 4.71 | 3.30 | 7.00 | 0.00 | - | 15 | 82 | 149.22% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 183.01% |
| JBLU260417C00003000 | 2024-09-19 12:52PM EDT | 3.00 | 3.30 | 2.76 | 6.50 | 0.00 | - | 1 | 40 | 135.35% |
| JBLU260417C00003500 | 2024-06-26 1:43PM EDT | 3.50 | 2.95 | 2.65 | 3.70 | 0.00 | - | 10 | 4 | 58.01% |
| JBLU260417C00004000 | 2024-09-26 11:45AM EDT | 4.00 | 3.30 | 2.75 | 3.65 | 0.00 | - | 8 | 179 | 75.59% |
| JBLU260417C00004500 | 2024-10-02 9:32AM EDT | 4.50 | 3.00 | 2.38 | 3.60 | 0.00 | - | 1 | 61 | 76.95% |
| JBLU260417C00005000 | 2024-10-01 3:35PM EDT | 5.00 | 2.80 | 2.18 | 2.92 | 0.00 | - | 5 | 384 | 67.68% |
| JBLU260417C00005500 | 2024-10-02 12:29PM EDT | 5.50 | 2.46 | 1.38 | 2.71 | 0.00 | - | 1 | 120 | 56.59% |
| JBLU260417C00007000 | 2024-09-30 3:57PM EDT | 7.00 | 1.74 | 1.20 | 1.84 | 0.00 | - | 44 | 500 | 57.52% |
| JBLU260417C00010000 | 2024-10-02 2:33PM EDT | 10.00 | 0.85 | 0.74 | 0.87 | 0.00 | - | 9 | 6,346 | 55.96% |
| JBLU260417C00012000 | 2024-09-24 12:49PM EDT | 12.00 | 0.45 | 0.14 | 1.08 | 0.00 | - | 1 | 237 | 58.11% |
PutsforApril 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00000500 | 2024-09-06 9:33AM EDT | 0.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 7 | 142.19% |
| JBLU260417P00001000 | 2024-06-18 2:03PM EDT | 1.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 204 | 104.69% |
| JBLU260417P00002000 | 2024-10-02 9:48AM EDT | 2.00 | 0.19 | 0.02 | 0.19 | 0.00 | - | 1 | 2,268 | 66.80% |
| JBLU260417P00002500 | 2024-09-19 3:39PM EDT | 2.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 4 | 566 | 57.42% |
| JBLU260417P00003000 | 2024-09-12 12:25PM EDT | 3.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 10 | 318 | 63.18% |
| JBLU260417P00003500 | 2024-09-19 1:28PM EDT | 3.50 | 0.53 | 0.00 | 0.46 | 0.00 | - | - | 16 | 62.99% |
| JBLU260417P00004000 | 2024-08-28 2:02PM EDT | 4.00 | 0.98 | 0.00 | 0.83 | 0.00 | - | 9 | 252 | 50.29% |
| JBLU260417P00004500 | 2024-10-02 10:03AM EDT | 4.50 | 0.70 | 0.00 | 0.76 | 0.00 | - | 1 | 1,015 | 57.42% |
| JBLU260417P00005000 | 2024-09-17 3:39PM EDT | 5.00 | 1.12 | 0.00 | 0.96 | 0.00 | - | 7 | 357 | 55.76% |
| JBLU260417P00005500 | 2024-09-11 3:34PM EDT | 5.50 | 1.46 | 1.09 | 1.16 | 0.00 | - | 5 | 134 | 51.95% |
| JBLU260417P00007000 | 2024-10-01 12:27PM EDT | 7.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 20 | 224 | 48.58% |
| JBLU260417P00010000 | 2024-09-26 11:54AM EDT | 10.00 | 4.20 | 2.65 | 4.05 | 0.00 | - | 1 | 72 | 39.26% |
| JBLU260417P00012000 | 2024-08-08 2:25PM EDT | 12.00 | 4.95 | 6.20 | 7.35 | 0.00 | - | 10 | 0 | 74.02% |
© 2024 Yahoo. All rights reserved.