JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-04-23 12:54PM EDT | 0.50 | 6.00 | 4.05 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 1.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2.00 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 245.31% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 219.92% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 3.00 | 3.36 | 1.74 | 6.00 | 0.00 | - | 2 | 36 | 100.68% |
| JBLU260417C00003500 | 2024-04-26 1:17PM EDT | 3.50 | 3.46 | 0.93 | 3.30 | +0.60 | +20.98% | 1 | 1 | 80.76% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 4.00 | 2.85 | 2.72 | 3.90 | 0.00 | - | 1 | 166 | 91.21% |
| JBLU260417C00004500 | 2024-04-23 11:24AM EDT | 4.50 | 3.10 | 1.86 | 2.73 | 0.00 | - | 2 | 48 | 56.35% |
| JBLU260417C00005000 | 2024-04-26 12:55PM EDT | 5.00 | 2.30 | 2.21 | 2.46 | -0.11 | -4.56% | 27 | 826 | 65.92% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 5.50 | 2.24 | 1.40 | 2.21 | 0.00 | - | 13 | 33 | 53.81% |
| JBLU260417C00007000 | 2024-04-26 1:19PM EDT | 7.00 | 1.62 | 1.56 | 1.66 | +0.11 | +7.28% | 1 | 278 | 62.60% |
| JBLU260417C00010000 | 2024-04-24 3:07PM EDT | 10.00 | 0.91 | 0.76 | 0.93 | 0.00 | - | 60 | 610 | 56.74% |
| JBLU260417C00012000 | 2024-04-26 3:39PM EDT | 12.00 | 0.60 | 0.56 | 0.65 | +0.05 | +9.09% | 6 | 33 | 56.35% |
PutsforApril 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00001000 | 2024-02-14 1:36PM EDT | 1.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 4 | 205 | 98.05% |
| JBLU260417P00002000 | 2024-04-24 2:45PM EDT | 2.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 2,123 | 67.19% |
| JBLU260417P00002500 | 2024-03-11 3:45PM EDT | 2.50 | 0.35 | 0.25 | 0.36 | 0.00 | - | 400 | 526 | 64.06% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 3.00 | 0.40 | 0.42 | 0.48 | 0.00 | - | 30 | 226 | 62.11% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 4.00 | 0.73 | 0.73 | 2.10 | 0.00 | - | 3 | 20 | 85.84% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 5.00 | 1.17 | 0.93 | 1.55 | -0.02 | -1.68% | 1 | 177 | 54.39% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 5.50 | 1.32 | 1.24 | 2.02 | +0.13 | +10.92% | 2 | 41 | 57.42% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 7.00 | 2.21 | 1.36 | 2.56 | 0.00 | - | 2 | 204 | 54.20% |
| JBLU260417P00010000 | 2024-04-23 9:33AM EDT | 10.00 | 4.20 | 3.55 | 4.55 | 0.00 | - | 5 | 41 | 38.77% |
© 2024 Yahoo. All rights reserved.