JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230203C00003500 | 2023-01-20 10:06AM EST | 3.50 | 5.25 | 4.20 | 4.45 | 0.00 | - | 1 | 1 | 484.38% |
| JBLU230203C00004000 | 2023-01-27 3:09PM EST | 4.00 | 4.13 | 3.70 | 3.95 | 0.00 | - | 5 | 6 | 415.63% |
| JBLU230203C00005500 | 2023-01-04 9:49AM EST | 5.50 | 1.30 | 2.29 | 2.41 | 0.00 | - | 1 | 10 | 50.00% |
| JBLU230203C00006000 | 2023-01-19 3:17PM EST | 6.00 | 2.48 | 1.79 | 1.90 | 0.00 | - | 1 | 11 | 165.63% |
| JBLU230203C00006500 | 2023-01-27 3:59PM EST | 6.50 | 1.50 | 1.29 | 1.40 | 0.00 | - | 1 | 272 | 126.56% |
| JBLU230203C00007000 | 2023-01-27 12:59PM EST | 7.00 | 0.96 | 0.80 | 0.90 | -0.20 | -17.24% | 1 | 1,077 | 87.50% |
| JBLU230203C00007500 | 2023-01-30 2:53PM EST | 7.50 | 0.40 | 0.37 | 0.42 | -0.18 | -31.03% | 82 | 662 | 55.47% |
| JBLU230203C00008000 | 2023-01-30 3:54PM EST | 8.00 | 0.11 | 0.10 | 0.14 | -0.08 | -42.11% | 1,113 | 774 | 50.00% |
| JBLU230203C00008500 | 2023-01-30 2:55PM EST | 8.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 472 | 681 | 53.13% |
| JBLU230203C00009000 | 2023-01-30 3:06PM EST | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 118 | 3,488 | 71.88% |
| JBLU230203C00009500 | 2023-01-30 3:31PM EST | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 120 | 87.50% |
| JBLU230203C00010000 | 2023-01-30 1:57PM EST | 10.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 1,049 | 112.50% |
| JBLU230203C00010500 | 2023-01-30 1:59PM EST | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 8 | 121.88% |
| JBLU230203C00011000 | 2023-01-25 3:11PM EST | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 29 | 146.88% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230203P00004000 | 2022-12-23 1:11PM EST | 4.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 321.88% |
| JBLU230203P00004500 | 2023-01-03 9:30AM EST | 4.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 240.63% |
| JBLU230203P00005000 | 2023-01-10 11:23AM EST | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 11 | 198.44% |
| JBLU230203P00005500 | 2023-01-12 12:14PM EST | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 159 | 94 | 162.50% |
| JBLU230203P00006000 | 2023-01-27 3:26PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 690 | 106.25% |
| JBLU230203P00006500 | 2023-01-30 9:34AM EST | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 708 | 87.50% |
| JBLU230203P00007000 | 2023-01-30 3:27PM EST | 7.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 30 | 165 | 68.75% |
| JBLU230203P00007500 | 2023-01-30 3:24PM EST | 7.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 127 | 438 | 50.00% |
| JBLU230203P00008000 | 2023-01-30 3:59PM EST | 8.00 | 0.26 | 0.24 | 0.28 | +0.06 | +30.00% | 195 | 739 | 53.13% |
| JBLU230203P00008500 | 2023-01-30 2:55PM EST | 8.50 | 0.65 | 0.65 | 0.72 | +0.14 | +27.45% | 16 | 288 | 59.38% |
| JBLU230203P00009000 | 2023-01-27 1:18PM EST | 9.00 | 0.87 | 1.07 | 1.23 | 0.00 | - | 40 | 80 | 110.16% |
| JBLU230203P00009500 | 2023-01-27 1:44PM EST | 9.50 | 1.36 | 1.59 | 1.75 | 0.00 | - | 1 | 1 | 98.44% |
| JBLU230203P00010000 | 2023-01-27 12:02PM EST | 10.00 | 1.87 | 2.07 | 2.22 | 0.00 | - | 3 | 6 | 156.25% |
| JBLU230203P00010500 | 2023-01-26 9:40AM EST | 10.50 | 2.27 | 2.58 | 2.72 | 0.00 | - | 4 | 3 | 50.00% |
| JBLU230203P00011500 | 2023-01-30 1:59PM EST | 11.50 | 3.55 | 3.60 | 3.75 | +0.40 | +12.70% | 1 | 2 | 178.13% |
© 2023 Yahoo. All rights reserved.
