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 | 3.35 | 6.30 | -1.39 | -21.86% | 1 | 11 | 0.00% |
| JBLU251219C00002500 | 2024-04-23 10:03AM EDT | 2.50 | 4.46 | 2.88 | 6.00 | 0.00 | - | 1 | 13 | 139.16% |
| JBLU251219C00003000 | 2024-04-24 10:40AM EDT | 3.00 | 3.38 | 1.98 | 3.45 | 0.00 | - | 1 | 134 | 82.62% |
| JBLU251219C00003500 | 2024-01-17 1:48PM EDT | 3.50 | 3.26 | 3.90 | 6.40 | 0.00 | - | 3 | 4 | 229.30% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 4.00 | 2.89 | 0.53 | 2.82 | 0.00 | - | 1 | 51 | 75.20% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 4.50 | 3.67 | 1.88 | 2.99 | 0.00 | - | 3 | 119 | 67.77% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 5.00 | 2.07 | 1.90 | 2.41 | 0.00 | - | 13 | 360 | 64.84% |
| JBLU251219C00005500 | 2024-04-12 10:51AM EDT | 5.50 | 2.67 | 0.97 | 2.25 | 0.00 | - | 10 | 26 | 51.66% |
| JBLU251219C00007000 | 2024-04-26 12:18PM EDT | 7.00 | 1.34 | 1.22 | 1.39 | +0.05 | +3.88% | 18 | 1,847 | 58.11% |
| JBLU251219C00010000 | 2024-04-25 9:51AM EDT | 10.00 | 0.66 | 0.63 | 0.71 | 0.00 | - | 4 | 363 | 55.81% |
| JBLU251219C00012000 | 2024-04-26 12:28PM EDT | 12.00 | 0.42 | 0.31 | 0.47 | -0.02 | -4.55% | 1 | 501 | 52.83% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219P00000500 | 2024-03-13 9:48AM EDT | 0.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 383 | 110.94% |
| JBLU251219P00001000 | 2024-04-26 9:31AM EDT | 1.00 | 0.04 | 0.02 | 0.29 | -0.01 | -20.00% | 9 | 145 | 111.72% |
| JBLU251219P00001500 | 2024-02-07 11:04AM EDT | 1.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2.00 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 73.63% |
| JBLU251219P00003000 | 2024-04-24 10:32AM EDT | 3.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 20 | 1,720 | 62.11% |
| JBLU251219P00003500 | 2024-04-23 9:49AM EDT | 3.50 | 0.40 | 0.46 | 0.51 | 0.00 | - | 10 | 110 | 58.20% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 4.00 | 0.65 | 0.31 | 0.68 | 0.00 | - | 5 | 13 | 57.52% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 4.50 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 61.04% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 5.00 | 1.05 | 0.93 | 1.07 | +0.05 | +5.00% | 10 | 490 | 50.00% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 5.50 | 1.15 | 0.74 | 1.30 | 0.00 | - | 1 | 28 | 50.64% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 7.00 | 2.00 | 1.42 | 2.13 | 0.00 | - | 5 | 652 | 44.73% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 10.00 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU251219P00012000 | 2024-03-26 1:56PM EDT | 12.00 | 5.00 | 5.05 | 7.30 | 0.00 | - | 30 | 30 | 78.96% |
© 2024 Yahoo. All rights reserved.