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 | 2024-02-28 10:45AM EDT | 0.50 | 5.95 | 4.50 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 218.36% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 3.00 | 4.08 | 2.80 | 3.30 | 0.00 | - | 1 | 35 | 63.87% |
| JBLU250718C00003500 | 2024-04-23 9:30AM EDT | 3.50 | 3.35 | 2.10 | 5.00 | 0.00 | - | 3 | 21 | 119.04% |
| JBLU250718C00004000 | 2024-04-10 1:04PM EDT | 4.00 | 3.65 | 2.20 | 4.55 | 0.00 | - | 5 | 834 | 119.63% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 4.50 | 3.00 | 2.13 | 2.46 | 0.00 | - | 3 | 14 | 71.48% |
| JBLU250718C00005000 | 2024-04-26 12:21PM EDT | 5.00 | 1.39 | 1.63 | 1.98 | -0.61 | -30.50% | 10 | 301 | 59.08% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 5.50 | 1.65 | 1.60 | 1.72 | 0.00 | - | 1 | 853 | 62.11% |
| JBLU250718C00007000 | 2024-04-26 3:03PM EDT | 7.00 | 1.08 | 1.06 | 1.37 | +0.03 | +2.86% | 11 | 451 | 63.77% |
| JBLU250718C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 0.42 | 0.41 | 0.49 | 0.00 | - | 29 | 576 | 54.98% |
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 | 135.94% |
| JBLU250718P00001000 | 2024-03-13 2:52PM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 56 | 4,186 | 90.63% |
| JBLU250718P00001500 | 2024-01-17 3:17PM EDT | 1.50 | 0.21 | 0.00 | 2.77 | 0.00 | - | 1 | 12 | 370.31% |
| JBLU250718P00002000 | 2024-04-24 9:55AM EDT | 2.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 5 | 2,586 | 68.36% |
| JBLU250718P00002500 | 2024-01-16 10:52AM EDT | 2.50 | 0.58 | 0.06 | 0.39 | 0.00 | - | 1 | 0 | 72.85% |
| JBLU250718P00003000 | 2023-12-19 3:59PM EDT | 3.00 | 0.44 | 0.48 | 1.88 | 0.00 | - | 1 | 35 | 134.86% |
| JBLU250718P00003500 | 2024-03-26 2:00PM EDT | 3.50 | 0.32 | 0.33 | 2.29 | 0.00 | - | 14 | 26 | 121.68% |
| JBLU250718P00004000 | 2024-04-26 11:53AM EDT | 4.00 | 0.52 | 0.38 | 0.90 | +0.09 | +20.93% | 1 | 129 | 64.45% |
| JBLU250718P00004500 | 2024-04-24 11:30AM EDT | 4.50 | 0.63 | 0.51 | 0.70 | 0.00 | - | 1 | 48 | 50.78% |
| JBLU250718P00005000 | 2024-04-19 11:45AM EDT | 5.00 | 0.68 | 0.84 | 0.90 | 0.00 | - | 4 | 20 | 52.15% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 5.50 | 0.90 | 1.06 | 1.11 | -0.15 | -14.29% | 50 | 322 | 50.68% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 7.00 | 1.72 | 0.61 | 2.78 | 0.00 | - | 9 | 444 | 77.54% |
| JBLU250718P00010000 | 2024-04-15 3:17PM EDT | 10.00 | 3.70 | 2.74 | 4.40 | 0.00 | - | 71 | 185 | 40.63% |
© 2024 Yahoo. All rights reserved.