JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718C00000500 | 2024-02-28 10:45AM EDT | 0.50 | 5.95 | 4.50 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 258.59% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 3.00 | 4.08 | 2.94 | 3.50 | 0.00 | - | 1 | 35 | 94.53% |
| JBLU250718C00003500 | 2024-04-23 9:30AM EDT | 3.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| JBLU250718C00004000 | 2024-05-30 2:23PM EDT | 4.00 | 2.12 | 1.70 | 2.77 | 0.00 | - | 1 | 862 | 65.04% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 4.50 | 3.00 | 0.00 | 2.54 | 0.00 | - | 3 | 14 | 95.21% |
| JBLU250718C00005000 | 2024-05-29 11:11AM EDT | 5.00 | 1.41 | 0.00 | 2.00 | 0.00 | - | 11 | 272 | 77.34% |
| JBLU250718C00005500 | 2024-05-24 12:01PM EDT | 5.50 | 1.66 | 1.31 | 1.72 | +0.28 | +20.29% | 6 | 857 | 63.67% |
| JBLU250718C00007000 | 2024-05-29 10:14AM EDT | 7.00 | 0.70 | 0.82 | 1.00 | 0.00 | - | 59 | 469 | 57.72% |
| JBLU250718C00010000 | 2024-05-29 3:00PM EDT | 10.00 | 0.42 | 0.20 | 0.65 | +0.12 | +40.00% | 1 | 1,431 | 58.50% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718P00000500 | 2024-01-09 10:48AM EDT | 0.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 537 | 539 | 140.63% |
| JBLU250718P00001000 | 2024-05-29 12:51PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 112 | 4,020 | 87.50% |
| JBLU250718P00001500 | 2024-01-17 3:17PM EDT | 1.50 | 0.21 | 0.00 | 2.77 | 0.00 | - | 1 | 12 | 384.38% |
| JBLU250718P00002000 | 2024-05-29 12:51PM EDT | 2.00 | 0.15 | 0.09 | 3.30 | 0.00 | - | 48 | 2,498 | 314.84% |
| JBLU250718P00002500 | 2024-01-16 10:52AM EDT | 2.50 | 0.58 | 0.06 | 0.39 | 0.00 | - | 1 | 0 | 74.22% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 3.00 | 0.26 | 0.00 | 2.18 | 0.00 | - | 80 | 115 | 131.06% |
| JBLU250718P00003500 | 2024-03-26 2:00PM EDT | 3.50 | 0.32 | 0.33 | 2.29 | 0.00 | - | 14 | 26 | 124.61% |
| JBLU250718P00004000 | 2024-05-29 10:12AM EDT | 4.00 | 0.60 | 0.00 | 2.23 | 0.00 | - | 3 | 129 | 92.87% |
| JBLU250718P00004500 | 2024-05-24 1:23PM EDT | 4.50 | 0.71 | 0.00 | 2.76 | 0.00 | - | 2 | 1,181 | 91.41% |
| JBLU250718P00005000 | 2024-05-20 3:34PM EDT | 5.00 | 0.77 | 0.65 | 1.00 | 0.00 | - | 1,000 | 3,025 | 57.62% |
| JBLU250718P00005500 | 2024-05-24 2:00PM EDT | 5.50 | 1.13 | 0.00 | 2.31 | 0.00 | - | 1 | 362 | 51.66% |
| JBLU250718P00007000 | 2024-05-20 10:25AM EDT | 7.00 | 1.86 | 0.00 | 2.77 | 0.00 | - | 5 | 445 | 76.76% |
| JBLU250718P00010000 | 2024-05-13 11:03AM EDT | 10.00 | 4.05 | 3.90 | 4.90 | 0.00 | - | 28 | 229 | 61.82% |
© 2024 Yahoo. All rights reserved.