JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116C00000500 | 2024-01-02 1:57PM EDT | 0.50 | 5.00 | 2.80 | 5.75 | 0.00 | - | - | 1 | 356.25% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 1.00 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260116C00002000 | 2024-04-25 10:32AM EDT | 2.00 | 4.16 | 2.70 | 6.50 | 0.00 | - | 2 | 174 | 133.98% |
| JBLU260116C00002500 | 2024-02-14 12:39PM EDT | 2.50 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 271.09% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 3.00 | 3.30 | 3.30 | 5.90 | 0.00 | - | 4 | 240 | 160.74% |
| JBLU260116C00004000 | 2024-04-23 3:58PM EDT | 4.00 | 3.10 | 2.39 | 2.84 | 0.00 | - | 103 | 188 | 63.57% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 4.50 | 2.84 | 2.03 | 2.90 | 0.00 | - | 6 | 11 | 67.48% |
| JBLU260116C00005000 | 2024-04-26 11:20AM EDT | 5.00 | 2.15 | 2.03 | 2.37 | -0.15 | -6.52% | 4 | 672 | 65.14% |
| JBLU260116C00005500 | 2024-04-26 12:27PM EDT | 5.50 | 1.90 | 1.95 | 2.40 | -1.60 | -45.71% | 2 | 120 | 71.29% |
| JBLU260116C00007000 | 2024-04-25 3:58PM EDT | 7.00 | 1.38 | 1.33 | 1.46 | 0.00 | - | 28 | 1,036 | 59.72% |
| JBLU260116C00010000 | 2024-04-26 11:36AM EDT | 10.00 | 0.70 | 0.67 | 0.76 | 0.00 | - | 51 | 1,035 | 56.10% |
| JBLU260116C00012000 | 2024-04-24 11:01AM EDT | 12.00 | 0.49 | 0.43 | 0.54 | 0.00 | - | 31 | 399 | 55.57% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116P00000500 | 2024-03-28 3:10PM EDT | 0.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 300 | 150.00% |
| JBLU260116P00001000 | 2024-04-16 2:55PM EDT | 1.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 4 | 68 | 86.72% |
| JBLU260116P00001500 | 2024-01-09 11:38AM EDT | 1.50 | 0.37 | 0.00 | 2.92 | 0.00 | - | 1 | 0 | 375.00% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 71.88% |
| JBLU260116P00003000 | 2024-04-23 2:16PM EDT | 3.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 3 | 4,930 | 61.33% |
| JBLU260116P00003500 | 2024-04-10 3:01PM EDT | 3.50 | 0.46 | 0.48 | 0.55 | 0.00 | - | 1 | 11 | 58.59% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 4.00 | 0.56 | 0.64 | 0.72 | 0.00 | - | 1 | 5,174 | 56.25% |
| JBLU260116P00004500 | 2024-04-23 12:00PM EDT | 4.50 | 0.78 | 0.81 | 0.91 | 0.00 | - | 2 | 921 | 53.66% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 5.00 | 0.98 | 1.02 | 1.11 | 0.00 | - | 20 | 243 | 51.37% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 5.50 | 1.21 | 1.25 | 1.34 | 0.00 | - | 1 | 17 | 50.88% |
| JBLU260116P00007000 | 2024-04-25 10:54AM EDT | 7.00 | 2.20 | 2.09 | 2.18 | 0.00 | - | 1 | 282 | 45.36% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 10.00 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 39.16% |
| JBLU260116P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 5.05 | 5.00 | 7.70 | 0.00 | - | 10 | 26 | 90.43% |
© 2024 Yahoo. All rights reserved.