JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116C00000500 | 2024-01-02 1:57PM EDT | 0.50 | 5.00 | 2.80 | 5.75 | 0.00 | - | - | 1 | 0.00% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 1.00 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260116C00002000 | 2024-06-12 1:53PM EDT | 2.00 | 5.95 | 3.90 | 6.50 | 0.00 | - | 1 | 175 | 220.31% |
| JBLU260116C00002500 | 2024-02-14 12:39PM EDT | 2.50 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 294.53% |
| JBLU260116C00003000 | 2024-06-07 2:59PM EDT | 3.00 | 3.15 | 3.25 | 3.50 | 0.00 | - | 5 | 248 | 81.84% |
| JBLU260116C00004000 | 2024-06-20 3:38PM EDT | 4.00 | 2.64 | 0.00 | 4.85 | 0.00 | - | 10 | 215 | 58.69% |
| JBLU260116C00004500 | 2024-05-14 10:12AM EDT | 4.50 | 3.00 | 0.00 | 4.40 | 0.00 | - | 5 | 9 | 60.25% |
| JBLU260116C00005000 | 2024-06-06 1:15PM EDT | 5.00 | 2.12 | 1.87 | 2.18 | 0.00 | - | 1 | 687 | 62.31% |
| JBLU260116C00005500 | 2024-06-21 10:11AM EDT | 5.50 | 1.90 | 1.80 | 1.92 | 0.00 | - | 15 | 169 | 63.48% |
| JBLU260116C00007000 | 2024-06-26 9:39AM EDT | 7.00 | 1.21 | 1.23 | 1.33 | -0.19 | -13.57% | 1 | 1,131 | 59.42% |
| JBLU260116C00010000 | 2024-06-26 9:35AM EDT | 10.00 | 0.59 | 0.59 | 0.66 | -0.09 | -13.24% | 5 | 1,054 | 56.06% |
| JBLU260116C00012000 | 2024-06-20 1:05PM EDT | 12.00 | 0.43 | 0.00 | 0.43 | 0.00 | - | 1 | 436 | 56.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116P00000500 | 2024-03-28 3:10PM EDT | 0.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 300 | 157.81% |
| JBLU260116P00001000 | 2024-05-13 12:00PM EDT | 1.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 4 | 68 | 155.08% |
| JBLU260116P00001500 | 2024-01-09 11:38AM EDT | 1.50 | 0.37 | 0.00 | 2.92 | 0.00 | - | 1 | 0 | 393.75% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 75.39% |
| JBLU260116P00003000 | 2024-06-13 12:40PM EDT | 3.00 | 0.37 | 0.28 | 0.37 | 0.00 | - | 1 | 4,911 | 60.55% |
| JBLU260116P00003500 | 2024-06-21 11:50AM EDT | 3.50 | 0.47 | 0.43 | 0.50 | 0.00 | - | 1 | 11 | 58.30% |
| JBLU260116P00004000 | 2024-06-13 1:20PM EDT | 4.00 | 0.68 | 0.58 | 0.67 | 0.00 | - | 1 | 6,173 | 55.96% |
| JBLU260116P00004500 | 2024-06-10 12:02PM EDT | 4.50 | 0.86 | 0.75 | 1.15 | 0.00 | - | 1 | 4,921 | 60.06% |
| JBLU260116P00005000 | 2024-06-04 1:53PM EDT | 5.00 | 1.07 | 0.97 | 1.47 | 0.00 | - | 120 | 317 | 59.86% |
| JBLU260116P00005500 | 2024-06-12 12:52PM EDT | 5.50 | 1.25 | 1.20 | 1.51 | 0.00 | - | 1 | 17 | 53.61% |
| JBLU260116P00007000 | 2024-06-17 2:18PM EDT | 7.00 | 2.24 | 2.04 | 2.58 | 0.00 | - | 1 | 282 | 51.56% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 10.00 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 39.84% |
| JBLU260116P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.