JBLU - JetBlue Airways Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU190920C000090002019-06-10 12:00AM EDT9.008.3010.3010.500.00-4141266.41%
JBLU190920C000100002019-06-10 12:00AM EDT10.008.109.409.500.00-1010240.43%
JBLU190920C000110002019-06-07 11:06AM EDT11.006.108.208.400.00--12199.41%
JBLU190920C000120002019-08-13 3:19PM EDT12.006.206.306.500.00-130290.63%
JBLU190920C000130002019-07-11 1:43PM EDT13.005.706.406.600.00-40141166.60%
JBLU190920C000140002019-08-13 3:52PM EDT14.004.804.204.500.00-512162.89%
JBLU190920C000150002019-08-16 2:33PM EDT15.003.403.403.50+0.25+7.94%111,41350.00%
JBLU190920C000160002019-08-16 3:42PM EDT16.002.452.402.55+0.10+4.26%189242.38%
JBLU190920C000170002019-08-16 12:18PM EDT17.001.581.451.65+0.33+26.40%535835.45%
JBLU190920C000180002019-08-16 10:34AM EDT18.000.700.800.90-0.15-17.65%2286731.25%
JBLU190920C000190002019-08-16 2:02PM EDT19.000.350.300.40+0.06+20.69%412,33829.30%
JBLU190920C000200002019-08-16 3:26PM EDT20.000.130.100.15+0.01+8.33%1196,23128.91%
JBLU190920C000210002019-08-16 9:47AM EDT21.000.040.050.10-0.01-20.00%31,43534.77%
JBLU190920C000220002019-08-08 12:54PM EDT22.000.140.000.150.00-212248.05%
JBLU190920C000230002019-07-22 2:32PM EDT23.000.070.000.150.00-27456.06%
JBLU190920C000240002019-07-10 1:27PM EDT24.000.060.000.000.00-51525.00%
JBLU190920C000250002019-07-29 10:05AM EDT25.000.030.000.150.00-211560.55%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JBLU190920P000140002019-08-15 2:08PM EDT14.000.050.000.150.00-363,18458.98%
JBLU190920P000150002019-06-05 11:00AM EDT15.000.230.050.150.00-22,02750.00%
JBLU190920P000160002019-08-14 3:53PM EDT16.000.100.000.100.00-1056637.50%
JBLU190920P000170002019-08-16 3:53PM EDT17.000.170.100.20-0.09-34.62%2694732.23%
JBLU190920P000180002019-08-16 3:23PM EDT18.000.450.400.45-0.16-26.23%997,07728.91%
JBLU190920P000190002019-08-16 2:51PM EDT19.000.950.851.00-0.25-20.83%241,17629.30%
JBLU190920P000200002019-08-15 3:48PM EDT20.001.861.601.75-0.19-9.27%21,82428.91%
JBLU190920P000210002019-08-12 12:02PM EDT21.002.702.552.700.00-21334.77%
JBLU190920P000220002019-07-23 9:34AM EDT22.003.083.503.700.00-1043.16%
JBLU190920P000230002019-06-20 11:03AM EDT23.004.054.004.200.00-210.00%