New Zealand markets closed

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.45-0.07 (-1.27%)
At close: 04:00PM EDT
5.46 +0.01 (+0.18%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240621C000005002024-06-07 2:47PM EDT0.505.023.855.350.00-462,612.50%
JBLU240621C000010002024-05-15 3:51PM EDT1.005.133.354.850.00-3141,471.88%
JBLU240621C000015002024-05-31 11:48AM EDT1.503.922.955.050.00-354581.25%
JBLU240621C000020002024-05-29 9:50AM EDT2.003.452.854.55+0.43+14.24%121718.75%
JBLU240621C000025002024-03-04 3:22PM EDT2.504.253.354.550.00-151,142.19%
JBLU240621C000030002024-06-14 3:28PM EDT3.003.101.373.05+0.57+22.53%186696.88%
JBLU240621C000035002024-06-06 2:14PM EDT3.501.941.772.150.00-4044162.50%
JBLU240621C000040002024-06-12 10:24AM EDT4.001.650.871.690.00-30618292.97%
JBLU240621C000045002024-06-13 10:20AM EDT4.500.940.181.29-0.06-6.00%1187263.28%
JBLU240621C000050002024-06-14 3:22PM EDT5.000.450.480.54-0.15-25.00%1074,02774.22%
JBLU240621C000055002024-06-14 3:43PM EDT5.500.140.130.15-0.06-30.00%3145,55653.91%
JBLU240621C000060002024-06-14 3:55PM EDT6.000.020.020.03-0.02-50.00%2039,93657.81%
JBLU240621C000065002024-06-13 10:13AM EDT6.500.010.010.050.00-3923692.19%
JBLU240621C000070002024-06-14 3:56PM EDT7.000.020.010.020.00-2179,833103.13%
JBLU240621C000075002024-06-14 10:29AM EDT7.500.010.000.110.00-212165.63%
JBLU240621C000080002024-06-14 2:40PM EDT8.000.010.000.02-0.01-50.00%39,697137.50%
JBLU240621C000090002024-06-14 3:36PM EDT9.000.020.010.020.00-182,412181.25%
JBLU240621C000100002024-06-13 2:55PM EDT10.000.010.000.020.00-51,216196.88%
JBLU240621C000110002024-05-14 3:18PM EDT11.000.020.001.120.00-1163556.25%
JBLU240621C000120002024-05-17 1:09PM EDT12.000.040.000.050.00-2308281.25%
JBLU240621C000130002024-04-03 1:40PM EDT13.000.010.000.650.00-19521.88%
JBLU240621C000140002024-05-14 3:42PM EDT14.000.040.000.010.00-10241262.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JBLU240621P000010002024-03-04 2:35PM EDT1.000.030.000.020.00-3184575.00%
JBLU240621P000015002024-03-01 10:30AM EDT1.500.060.000.120.00-1515606.25%
JBLU240621P000020002024-04-23 10:06AM EDT2.000.010.000.000.00-487050.00%
JBLU240621P000025002024-05-03 1:00PM EDT2.500.010.000.320.00-10285500.00%
JBLU240621P000030002024-04-12 10:15AM EDT3.000.050.000.100.00-22,718292.19%
JBLU240621P000035002024-05-17 10:08AM EDT3.500.030.000.010.00-513,080150.00%
JBLU240621P000040002024-06-12 2:42PM EDT4.000.010.000.020.00-67,806121.88%
JBLU240621P000045002024-06-14 1:38PM EDT4.500.070.000.13-0.01-12.50%213,121129.69%
JBLU240621P000050002024-06-14 12:58PM EDT5.000.040.030.040.00-8315,87960.94%
JBLU240621P000055002024-06-14 3:42PM EDT5.500.170.160.18+0.02+13.33%1,2164,73550.78%
JBLU240621P000060002024-06-14 3:53PM EDT6.000.550.540.79+0.08+17.02%94,731100.00%
JBLU240621P000065002024-06-14 1:40PM EDT6.501.080.181.27+0.47+77.05%25184.38%
JBLU240621P000070002024-06-14 3:09PM EDT7.001.611.501.81+0.16+11.03%112,841168.75%
JBLU240621P000080002024-06-14 1:59PM EDT8.002.602.152.58+0.27+11.59%165624165.63%
JBLU240621P000090002024-05-13 9:31AM EDT9.003.202.753.350.00-210.00%
JBLU240621P000100002024-04-04 11:42AM EDT10.002.703.604.500.00-2000.00%