Log in

NASDAQ:JBLUJetBlue Airways Options Chain and Prices

$10.39
+0.22 (+2.16 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$9.99
Now: $10.39
$10.56
50-Day Range
$9.24
MA: $11.28
$15.59
52-Week Range
$6.61
Now: $10.39
$21.65
Volume11.68 million shs
Average Volume13.97 million shs
Market Capitalization$2.80 billion
P/E Ratio12.83
Dividend YieldN/A
Beta1.39

Options Chain

JetBlue Airways (NASDAQ:JBLU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$25.00$0.005Call000584
(+0)
3.55304
(+0.405084)
0.0051630
7/17/2020$23.00$0.005Call000384
(+0)
3.26149
(+0.365467)
0.0055490
7/17/2020$20.00$0.005Call0001587
(+0)
2.76215
(+0.297427)
0.0063880
7/17/2020$19.00$0.005Call000581
(+0)
2.57565
(+0.272413)
0.0067910
7/17/2020$18.00$0.005Call1003715
(+0)
2.41734
(+0.245601)
0.0082451
7/17/2020$17.00$0.005Call0001574
(+0)
2.18793
(+0.24526)
0.0085850
7/17/2020$16.00$0.005Call0007621
(+1)
1.93081
(+0.183397)
0.0086820
7/17/2020$15.00$0.005Call111005516
(+17)
1.6625
(+0.13072)
0.0091156
7/17/2020$14.00$0.005Call574103083
(-189)
1.40592
(-0.103132)
0.01142623
7/17/2020$13.00$0.015Call7927296233
(-199)
1.29912
(+0.08302)
0.03260327
7/17/2020$12.00$0.025Call8276651496115
(-92)
1.00758
(-0.213639)
0.0628477
7/17/2020$11.00$0.110Call7123051944558
(+604)
0.850564
(-0.307516)
0.24158158
7/17/2020$10.00$0.560Call346108912052
(+176)
0.89216
(-0.22459)
0.69620692
7/17/2020$9.00$1.415Call15113500
(-8)
1.03674
(-0.161929)
0.94237911
7/17/2020$8.00$2.635Call733272
(+3)
3.1142
(+0.776133)
0.8570264
7/17/2020$7.00$3.385Call51085
(+1)
3
7/17/2020$6.00$4.400Call00032
(+0)
2.76884
(-1.19898)
0.9896370
7/17/2020$5.00$5.450Call11063
(+1)
4.814840.9708771
7/17/2020$4.00$6.500Call0000
(+0)
7.01055
(+1.86977)
0.9655950
7/17/2020$3.00$7.300Call0002
(+0)
0.01.00
7/17/2020$2.00$8.450Call0000
(+0)
10.3378
(-0.039521)
0.9870160
7/17/2020$1.00$9.525Call0001
(+0)
18.0130.9877740
7/17/2020$25.00$14.575Put0000
(+0)
0.00
7/17/2020$23.00$12.600Put0001
(+0)
0.00
7/17/2020$20.00$9.700Put0002
(+0)
4.17119-0.9404650
7/17/2020$19.00$8.625Put0001
(+0)
2.975-0.9844990
7/17/2020$18.00$7.600Put0003
(-3)
0.00
7/17/2020$17.00$6.525Put00014
(+0)
0.00
7/17/2020$16.00$5.625Put300103
(+0)
2.25574-0.9793181
7/17/2020$15.00$4.825Put401183
(+0)
3.38435
(+1.5117)
-0.8529513
7/17/2020$14.00$3.625Put410270
(-1)
1.64844-0.9737442
7/17/2020$13.00$2.675Put1651631
(+19)
1.75162-0.911249
7/17/2020$12.00$1.655Put6316374403
(-2)
1.15479
(-0.185869)
-0.90877511
7/17/2020$11.00$0.735Put2,327951,9485179
(-54)
0.903634
(-0.175346)
-0.746234214
7/17/2020$10.00$0.165Put87440533914277
(+140)
0.873662
(-0.199678)
-0.300708161
7/17/2020$9.00$0.035Put16646674332
(-206)
1.12097
(-0.051866)
-0.06938452
7/17/2020$8.00$0.015Put500502401
(-15)
1.57643
(+0.209552)
-0.02600411
7/17/2020$7.00$0.010Put25169643
(-1)
2.06783
(+0.483093)
-0.0129229
7/17/2020$6.00$0.005Put000313
(+0)
2.50077
(+0.337785)
-0.005090
7/17/2020$5.00$0.005Put000262
(+0)
3.38817
(+0.26805)
-0.005140
7/17/2020$4.00$0.000Put00033
(+0)
0.00
7/17/2020$3.00$0.000Put00055
(+0)
0.00
7/17/2020$2.00$0.000Put0000
(+0)
0.00
7/17/2020$1.00$0.005Put00010
(+0)
10.3759
(+1.45085)
-0.0013280
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.