Canada markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.14+0.19 (+2.12%)
At close: 04:00PM EDT
9.14 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU220819C000010002022-08-12 3:25PM EDT1.008.058.108.15+0.10+1.26%10825.00%
JBLU220819C000020002022-07-15 11:35AM EDT2.006.157.007.250.00-615856.25%
JBLU220819C000030002022-08-03 9:38AM EDT3.005.206.106.150.00-118418.75%
JBLU220819C000040002022-07-15 11:18AM EDT4.004.155.105.200.00-813318.75%
JBLU220819C000050002022-08-03 2:30PM EDT5.003.564.104.200.00-292237.50%
JBLU220819C000060002022-08-10 10:10AM EDT6.002.763.103.200.00-211171.88%
JBLU220819C000065002022-08-04 3:57PM EDT6.502.202.602.700.00-154143.75%
JBLU220819C000070002022-08-11 3:54PM EDT7.001.952.112.160.00-12184131.25%
JBLU220819C000075002022-08-12 10:56AM EDT7.501.511.621.67+0.54+55.67%43581.25%
JBLU220819C000080002022-08-12 9:30AM EDT8.001.131.131.20+0.05+4.63%9173078.13%
JBLU220819C000085002022-08-12 3:48PM EDT8.500.680.660.69+0.13+23.64%1722,65253.91%
JBLU220819C000090002022-08-12 3:56PM EDT9.000.290.280.31+0.05+20.83%5039,82551.56%
JBLU220819C000095002022-08-12 3:52PM EDT9.500.090.070.09+0.01+12.50%7531,79551.95%
JBLU220819C000100002022-08-12 3:53PM EDT10.000.020.020.030.00-1182,13456.25%
JBLU220819C000105002022-08-11 3:49PM EDT10.500.020.000.030.00-83,53870.31%
JBLU220819C000110002022-08-05 2:43PM EDT11.000.010.000.010.00-2464275.00%
JBLU220819C000115002022-08-01 9:56AM EDT11.500.040.000.030.00-135104.69%
JBLU220819C000120002022-08-12 9:56AM EDT12.000.010.000.010.00-2248100.00%
JBLU220819C000125002022-07-22 11:00AM EDT12.500.020.000.030.00-1010134.38%
JBLU220819C000130002022-08-01 10:08AM EDT13.000.010.000.030.00-167150.00%
JBLU220819C000140002022-07-27 10:43AM EDT14.000.020.000.030.00-320175.00%
JBLU220819C000150002022-07-08 10:17AM EDT15.000.050.000.020.00-614187.50%
JBLU220819C000160002022-07-28 12:02PM EDT16.000.020.000.030.00-532218.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU220819P000030002022-07-18 10:22AM EDT3.000.020.000.000.00-528850.00%
JBLU220819P000040002022-07-11 9:43AM EDT4.000.050.000.000.00-56350.00%
JBLU220819P000050002022-08-02 1:16PM EDT5.000.010.000.030.00-2,3402,344250.00%
JBLU220819P000055002022-08-02 3:26PM EDT5.500.020.000.030.00-14218.75%
JBLU220819P000060002022-08-02 11:04AM EDT6.000.030.000.020.00-41,779171.88%
JBLU220819P000065002022-08-10 10:35AM EDT6.500.010.000.010.00-2147131.25%
JBLU220819P000070002022-08-10 12:19PM EDT7.000.010.000.010.00-144,680106.25%
JBLU220819P000075002022-08-12 3:02PM EDT7.500.010.000.02-0.02-66.67%183890.63%
JBLU220819P000080002022-08-12 3:02PM EDT8.000.020.020.03-0.02-50.00%681,95278.13%
JBLU220819P000085002022-08-12 3:55PM EDT8.500.050.030.05-0.03-37.50%1,0602,07956.25%
JBLU220819P000090002022-08-12 3:21PM EDT9.000.180.150.16-0.08-30.77%6448451.56%
JBLU220819P000095002022-08-12 3:16PM EDT9.500.520.420.47-0.04-7.14%133650.39%
JBLU220819P000100002022-08-12 11:12AM EDT10.001.010.860.91-0.03-2.88%234956.25%
JBLU220819P000105002022-07-21 9:54AM EDT10.501.981.321.410.00-2256.25%
JBLU220819P000110002022-08-09 1:14PM EDT11.002.551.781.960.00-12881.25%
JBLU220819P000120002022-08-11 9:53AM EDT12.002.982.842.930.00-527131.25%
JBLU220819P000130002022-07-15 11:09AM EDT13.004.903.853.900.00-53150.00%
JBLU220819P000135002022-07-22 12:29PM EDT13.505.054.304.450.00-11162.50%
JBLU220819P000140002022-07-14 2:20PM EDT14.006.004.854.900.00-11175.00%
JBLU220819P000150002022-07-13 9:34AM EDT15.007.155.156.650.00-40229.69%