JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220819C00001000 | 2022-08-12 3:25PM EDT | 1.00 | 8.05 | 8.10 | 8.15 | +0.10 | +1.26% | 1 | 0 | 825.00% |
| JBLU220819C00002000 | 2022-07-15 11:35AM EDT | 2.00 | 6.15 | 7.00 | 7.25 | 0.00 | - | 6 | 15 | 856.25% |
| JBLU220819C00003000 | 2022-08-03 9:38AM EDT | 3.00 | 5.20 | 6.10 | 6.15 | 0.00 | - | 1 | 18 | 418.75% |
| JBLU220819C00004000 | 2022-07-15 11:18AM EDT | 4.00 | 4.15 | 5.10 | 5.20 | 0.00 | - | 8 | 13 | 318.75% |
| JBLU220819C00005000 | 2022-08-03 2:30PM EDT | 5.00 | 3.56 | 4.10 | 4.20 | 0.00 | - | 2 | 92 | 237.50% |
| JBLU220819C00006000 | 2022-08-10 10:10AM EDT | 6.00 | 2.76 | 3.10 | 3.20 | 0.00 | - | 2 | 11 | 171.88% |
| JBLU220819C00006500 | 2022-08-04 3:57PM EDT | 6.50 | 2.20 | 2.60 | 2.70 | 0.00 | - | 1 | 54 | 143.75% |
| JBLU220819C00007000 | 2022-08-11 3:54PM EDT | 7.00 | 1.95 | 2.11 | 2.16 | 0.00 | - | 12 | 184 | 131.25% |
| JBLU220819C00007500 | 2022-08-12 10:56AM EDT | 7.50 | 1.51 | 1.62 | 1.67 | +0.54 | +55.67% | 4 | 35 | 81.25% |
| JBLU220819C00008000 | 2022-08-12 9:30AM EDT | 8.00 | 1.13 | 1.13 | 1.20 | +0.05 | +4.63% | 91 | 730 | 78.13% |
| JBLU220819C00008500 | 2022-08-12 3:48PM EDT | 8.50 | 0.68 | 0.66 | 0.69 | +0.13 | +23.64% | 172 | 2,652 | 53.91% |
| JBLU220819C00009000 | 2022-08-12 3:56PM EDT | 9.00 | 0.29 | 0.28 | 0.31 | +0.05 | +20.83% | 503 | 9,825 | 51.56% |
| JBLU220819C00009500 | 2022-08-12 3:52PM EDT | 9.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 753 | 1,795 | 51.95% |
| JBLU220819C00010000 | 2022-08-12 3:53PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 118 | 2,134 | 56.25% |
| JBLU220819C00010500 | 2022-08-11 3:49PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 3,538 | 70.31% |
| JBLU220819C00011000 | 2022-08-05 2:43PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 642 | 75.00% |
| JBLU220819C00011500 | 2022-08-01 9:56AM EDT | 11.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 104.69% |
| JBLU220819C00012000 | 2022-08-12 9:56AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 100.00% |
| JBLU220819C00012500 | 2022-07-22 11:00AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 134.38% |
| JBLU220819C00013000 | 2022-08-01 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 150.00% |
| JBLU220819C00014000 | 2022-07-27 10:43AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 175.00% |
| JBLU220819C00015000 | 2022-07-08 10:17AM EDT | 15.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 14 | 187.50% |
| JBLU220819C00016000 | 2022-07-28 12:02PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 218.75% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220819P00003000 | 2022-07-18 10:22AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 50.00% |
| JBLU220819P00004000 | 2022-07-11 9:43AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| JBLU220819P00005000 | 2022-08-02 1:16PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,340 | 2,344 | 250.00% |
| JBLU220819P00005500 | 2022-08-02 3:26PM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 218.75% |
| JBLU220819P00006000 | 2022-08-02 11:04AM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,779 | 171.88% |
| JBLU220819P00006500 | 2022-08-10 10:35AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 131.25% |
| JBLU220819P00007000 | 2022-08-10 12:19PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,680 | 106.25% |
| JBLU220819P00007500 | 2022-08-12 3:02PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 838 | 90.63% |
| JBLU220819P00008000 | 2022-08-12 3:02PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 68 | 1,952 | 78.13% |
| JBLU220819P00008500 | 2022-08-12 3:55PM EDT | 8.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,060 | 2,079 | 56.25% |
| JBLU220819P00009000 | 2022-08-12 3:21PM EDT | 9.00 | 0.18 | 0.15 | 0.16 | -0.08 | -30.77% | 64 | 484 | 51.56% |
| JBLU220819P00009500 | 2022-08-12 3:16PM EDT | 9.50 | 0.52 | 0.42 | 0.47 | -0.04 | -7.14% | 13 | 36 | 50.39% |
| JBLU220819P00010000 | 2022-08-12 11:12AM EDT | 10.00 | 1.01 | 0.86 | 0.91 | -0.03 | -2.88% | 23 | 49 | 56.25% |
| JBLU220819P00010500 | 2022-07-21 9:54AM EDT | 10.50 | 1.98 | 1.32 | 1.41 | 0.00 | - | 2 | 2 | 56.25% |
| JBLU220819P00011000 | 2022-08-09 1:14PM EDT | 11.00 | 2.55 | 1.78 | 1.96 | 0.00 | - | 1 | 28 | 81.25% |
| JBLU220819P00012000 | 2022-08-11 9:53AM EDT | 12.00 | 2.98 | 2.84 | 2.93 | 0.00 | - | 5 | 27 | 131.25% |
| JBLU220819P00013000 | 2022-07-15 11:09AM EDT | 13.00 | 4.90 | 3.85 | 3.90 | 0.00 | - | 5 | 3 | 150.00% |
| JBLU220819P00013500 | 2022-07-22 12:29PM EDT | 13.50 | 5.05 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 162.50% |
| JBLU220819P00014000 | 2022-07-14 2:20PM EDT | 14.00 | 6.00 | 4.85 | 4.90 | 0.00 | - | 1 | 1 | 175.00% |
| JBLU220819P00015000 | 2022-07-13 9:34AM EDT | 15.00 | 7.15 | 5.15 | 6.65 | 0.00 | - | 4 | 0 | 229.69% |
© 2022 Yahoo. All rights reserved.
