Canada markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.85-0.12 (-1.51%)
At close: 04:00PM EST
7.87 +0.02 (+0.25%)
After hours: 04:40PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU230203C000035002023-01-20 10:06AM EST3.505.254.204.450.00-11484.38%
JBLU230203C000040002023-01-27 3:09PM EST4.004.133.703.950.00-56415.63%
JBLU230203C000055002023-01-04 9:49AM EST5.501.302.292.410.00-11050.00%
JBLU230203C000060002023-01-19 3:17PM EST6.002.481.791.900.00-111165.63%
JBLU230203C000065002023-01-27 3:59PM EST6.501.501.291.400.00-1272126.56%
JBLU230203C000070002023-01-27 12:59PM EST7.000.960.800.90-0.20-17.24%11,07787.50%
JBLU230203C000075002023-01-30 2:53PM EST7.500.400.370.42-0.18-31.03%8266255.47%
JBLU230203C000080002023-01-30 3:54PM EST8.000.110.100.14-0.08-42.11%1,11377450.00%
JBLU230203C000085002023-01-30 2:55PM EST8.500.030.020.03-0.02-40.00%47268153.13%
JBLU230203C000090002023-01-30 3:06PM EST9.000.010.010.02-0.02-66.67%1183,48871.88%
JBLU230203C000095002023-01-30 3:31PM EST9.500.010.000.02-0.01-50.00%712087.50%
JBLU230203C000100002023-01-30 1:57PM EST10.000.010.000.03-0.03-75.00%21,049112.50%
JBLU230203C000105002023-01-30 1:59PM EST10.500.010.000.02-0.01-50.00%48121.88%
JBLU230203C000110002023-01-25 3:11PM EST11.000.020.000.030.00--29146.88%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU230203P000040002022-12-23 1:11PM EST4.000.040.000.060.00-40321.88%
JBLU230203P000045002023-01-03 9:30AM EST4.500.050.000.030.00-14240.63%
JBLU230203P000050002023-01-10 11:23AM EST5.000.040.000.030.00-6011198.44%
JBLU230203P000055002023-01-12 12:14PM EST5.500.020.000.030.00-15994162.50%
JBLU230203P000060002023-01-27 3:26PM EST6.000.010.000.010.00-200690106.25%
JBLU230203P000065002023-01-30 9:34AM EST6.500.010.000.02-0.01-50.00%570887.50%
JBLU230203P000070002023-01-30 3:27PM EST7.000.020.010.03+0.01+100.00%3016568.75%
JBLU230203P000075002023-01-30 3:24PM EST7.500.060.050.06+0.01+20.00%12743850.00%
JBLU230203P000080002023-01-30 3:59PM EST8.000.260.240.28+0.06+30.00%19573953.13%
JBLU230203P000085002023-01-30 2:55PM EST8.500.650.650.72+0.14+27.45%1628859.38%
JBLU230203P000090002023-01-27 1:18PM EST9.000.871.071.230.00-4080110.16%
JBLU230203P000095002023-01-27 1:44PM EST9.501.361.591.750.00-1198.44%
JBLU230203P000100002023-01-27 12:02PM EST10.001.872.072.220.00-36156.25%
JBLU230203P000105002023-01-26 9:40AM EST10.502.272.582.720.00-4350.00%
JBLU230203P000115002023-01-30 1:59PM EST11.503.553.603.75+0.40+12.70%12178.13%