Canada markets close in 43 minutes

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6200+0.0200 (+0.43%)
As of 03:17PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU231006C000010002023-09-18 3:47PM EDT1.003.683.603.650.00--1575.00%
JBLU231006C000030002023-09-25 2:59PM EDT3.001.451.601.660.00-11193.75%
JBLU231006C000035002023-09-26 11:53AM EDT3.500.941.131.160.00-134162.50%
JBLU231006C000040002023-10-02 1:03PM EDT4.000.670.590.66+0.10+17.54%1019868.75%
JBLU231006C000045002023-10-02 2:29PM EDT4.500.200.190.21+0.02+11.11%18590961.72%
JBLU231006C000050002023-10-02 2:44PM EDT5.000.030.020.03-0.01-25.00%823062.50%
JBLU231006C000055002023-10-02 12:28PM EDT5.500.010.000.010.00-2746378.13%
JBLU231006C000060002023-09-29 10:56AM EDT6.000.010.000.010.00-11432106.25%
JBLU231006C000065002023-10-02 12:29PM EDT6.500.010.000.010.00-1511137.50%
JBLU231006C000070002023-09-18 9:46AM EDT7.000.010.000.010.00-4165162.50%
JBLU231006C000075002023-09-07 2:54PM EDT7.500.050.000.020.00-138200.00%
JBLU231006C000080002023-08-24 9:39AM EDT8.000.010.000.030.00-22237.50%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU231006P000025002023-09-19 10:04AM EDT2.500.020.000.020.00--23268.75%
JBLU231006P000035002023-09-19 3:53PM EDT3.500.020.000.030.00--0146.88%
JBLU231006P000040002023-09-29 2:04PM EDT4.000.020.000.010.00-3131668.75%
JBLU231006P000045002023-10-02 2:39PM EDT4.500.050.050.06-0.04-44.44%5771,59251.56%
JBLU231006P000050002023-10-02 2:25PM EDT5.000.360.370.39-0.03-7.69%2101,33548.44%
JBLU231006P000055002023-10-02 2:26PM EDT5.500.850.850.880.00-1623250.00%
JBLU231006P000060002023-09-29 1:01PM EDT6.001.431.341.380.00-48350.00%
JBLU231006P000065002023-09-25 9:38AM EDT6.502.101.851.880.00-3050.00%
JBLU231006P000070002023-09-29 1:47PM EDT7.002.452.322.390.00-20175.00%
JBLU231006P000075002023-10-02 10:38AM EDT7.502.902.832.88+0.33+12.84%21100.00%
JBLU231006P000080002023-09-05 10:41AM EDT8.002.003.303.400.00-20250.00%
JBLU231006P000085002023-09-12 12:43PM EDT8.503.333.803.900.00--0268.75%
JBLU231006P000090002023-09-14 3:45PM EDT9.003.874.304.400.00-10287.50%
JBLU231006P000100002023-09-29 12:17PM EDT10.005.395.305.400.00-20325.00%