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 | 2024-03-15 12:32PM EDT | 0.50 | 6.58 | 5.00 | 7.40 | 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 | 528.13% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 339.84% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 3.89 | 2.94 | 4.55 | 0.00 | - | 6 | 174 | 199.22% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 67.97% |
| JBLU250117C00003000 | 2024-04-25 1:37PM EDT | 3.00 | 2.90 | 2.81 | 3.10 | 0.00 | - | 20 | 1,488 | 71.09% |
| JBLU250117C00003500 | 2024-04-25 12:24PM EDT | 3.50 | 2.77 | 2.49 | 2.74 | 0.00 | - | 1 | 27 | 74.02% |
| JBLU250117C00004000 | 2024-04-25 12:25PM EDT | 4.00 | 2.16 | 2.15 | 2.77 | 0.00 | - | 1 | 1,208 | 86.72% |
| JBLU250117C00004500 | 2024-04-25 1:28PM EDT | 4.50 | 1.90 | 1.65 | 2.28 | 0.00 | - | 1 | 55 | 71.29% |
| JBLU250117C00005000 | 2024-04-26 1:17PM EDT | 5.00 | 1.49 | 1.54 | 1.62 | -0.06 | -3.87% | 460 | 10,951 | 63.48% |
| JBLU250117C00005500 | 2024-04-26 1:24PM EDT | 5.50 | 1.27 | 1.26 | 1.34 | -0.04 | -3.05% | 6 | 1,857 | 60.94% |
| JBLU250117C00007000 | 2024-04-26 2:53PM EDT | 7.00 | 0.68 | 0.67 | 0.73 | -0.03 | -4.23% | 270 | 15,287 | 56.54% |
| JBLU250117C00010000 | 2024-04-26 3:58PM EDT | 10.00 | 0.20 | 0.18 | 0.23 | -0.01 | -4.76% | 330 | 9,149 | 54.69% |
| JBLU250117C00012000 | 2024-04-26 10:32AM EDT | 12.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 21 | 3,505 | 55.27% |
| JBLU250117C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 23 | 8,756 | 57.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-02-28 11:26AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 23 | 143.75% |
| JBLU250117P00001000 | 2024-03-06 1:14PM EDT | 1.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 3,194 | 114.06% |
| JBLU250117P00001500 | 2024-04-26 1:36PM EDT | 1.50 | 0.03 | 0.02 | 0.26 | -0.02 | -40.00% | 38 | 89 | 125.00% |
| JBLU250117P00002000 | 2024-04-24 3:32PM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,336 | 91.41% |
| JBLU250117P00002500 | 2024-04-19 12:47PM EDT | 2.50 | 0.10 | 0.08 | 0.16 | 0.00 | - | 30 | 239 | 78.13% |
| JBLU250117P00003000 | 2024-04-25 3:45PM EDT | 3.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 2 | 22,933 | 67.19% |
| JBLU250117P00003500 | 2024-04-25 9:30AM EDT | 3.50 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 13,624 | 62.70% |
| JBLU250117P00004000 | 2024-04-26 2:15PM EDT | 4.00 | 0.34 | 0.31 | 0.34 | +0.03 | +9.68% | 1 | 1,573 | 59.38% |
| JBLU250117P00004500 | 2024-04-25 9:57AM EDT | 4.50 | 0.51 | 0.44 | 0.48 | 0.00 | - | 110 | 503 | 56.25% |
| JBLU250117P00005000 | 2024-04-26 12:52PM EDT | 5.00 | 0.65 | 0.60 | 0.66 | -0.05 | -7.14% | 3 | 30,009 | 53.52% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 5.50 | 0.83 | 0.81 | 0.86 | +0.02 | +2.47% | 100 | 3,675 | 50.98% |
| JBLU250117P00007000 | 2024-04-26 10:34AM EDT | 7.00 | 1.72 | 1.67 | 1.72 | +0.18 | +11.69% | 2 | 8,087 | 46.19% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 10.00 | 4.05 | 4.00 | 5.10 | 0.00 | - | 24 | 621 | 63.77% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.