JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-06-14 2:40PM EDT | 0.50 | 5.00 | 4.05 | 6.25 | 0.00 | - | 3 | 8 | 0.00% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 1.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU260417C00002000 | 2024-06-24 10:23AM EDT | 2.00 | 4.27 | 3.00 | 6.50 | 0.00 | - | 10 | 40 | 149.22% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 235.16% |
| JBLU260417C00003000 | 2024-06-24 11:03AM EDT | 3.00 | 4.31 | 1.00 | 6.00 | 0.00 | - | 1 | 41 | 83.79% |
| JBLU260417C00003500 | 2024-06-26 1:43PM EDT | 3.50 | 2.95 | 2.79 | 3.15 | -1.06 | -26.43% | 10 | 14 | 68.26% |
| JBLU260417C00004000 | 2024-06-24 2:28PM EDT | 4.00 | 2.97 | 2.41 | 2.98 | 0.00 | - | 1 | 178 | 67.09% |
| JBLU260417C00004500 | 2024-06-12 12:53PM EDT | 4.50 | 2.56 | 0.00 | 2.66 | 0.00 | - | 4 | 53 | 75.29% |
| JBLU260417C00005000 | 2024-06-25 1:53PM EDT | 5.00 | 2.19 | 1.74 | 2.70 | -0.12 | -5.19% | 12 | 467 | 65.33% |
| JBLU260417C00005500 | 2024-06-18 2:30PM EDT | 5.50 | 2.15 | 1.34 | 2.22 | 0.00 | - | 7 | 45 | 56.15% |
| JBLU260417C00007000 | 2024-06-25 2:52PM EDT | 7.00 | 1.53 | 1.38 | 2.23 | +0.01 | +0.66% | 30 | 372 | 72.56% |
| JBLU260417C00010000 | 2024-06-20 3:58PM EDT | 10.00 | 0.76 | 0.62 | 0.94 | 0.00 | - | 1 | 592 | 57.42% |
| JBLU260417C00012000 | 2024-06-25 12:48PM EDT | 12.00 | 0.50 | 0.46 | 0.74 | -0.10 | -16.67% | 50 | 172 | 58.98% |
Putsfor17 April 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00001000 | 2024-06-18 2:03PM EDT | 1.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 204 | 93.75% |
| JBLU260417P00002000 | 2024-06-25 12:32PM EDT | 2.00 | 0.18 | 0.07 | 0.20 | -0.02 | -10.00% | 20 | 2,137 | 62.50% |
| JBLU260417P00002500 | 2024-05-29 9:30AM EDT | 2.50 | 0.32 | 0.00 | 0.33 | 0.00 | - | 1 | 547 | 53.91% |
| JBLU260417P00003000 | 2024-06-18 2:30PM EDT | 3.00 | 0.54 | 0.00 | 0.57 | 0.00 | - | 12 | 231 | 53.32% |
| JBLU260417P00004000 | 2024-06-24 11:18AM EDT | 4.00 | 0.69 | 0.00 | 0.76 | 0.00 | - | 3 | 67 | 58.30% |
| JBLU260417P00004500 | 2024-06-18 2:30PM EDT | 4.50 | 1.16 | 0.73 | 1.82 | 0.00 | - | 8 | 1,014 | 69.34% |
| JBLU260417P00005000 | 2024-06-13 2:29PM EDT | 5.00 | 0.95 | 0.00 | 1.64 | 0.00 | - | 3 | 181 | 71.88% |
| JBLU260417P00005500 | 2024-06-18 2:30PM EDT | 5.50 | 1.66 | 1.27 | 2.07 | 0.00 | - | 12 | 36 | 60.99% |
| JBLU260417P00007000 | 2024-06-18 2:30PM EDT | 7.00 | 2.34 | 1.84 | 2.53 | 0.00 | - | 6 | 200 | 55.08% |
| JBLU260417P00010000 | 2024-06-05 3:35PM EDT | 10.00 | 4.65 | 3.60 | 5.25 | 0.00 | - | 1 | 42 | 64.75% |
© 2024 Yahoo. All rights reserved.