Stocks Options

LAST PRICE
6.4200
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.1555%)

Bid / Lots
6.4100/ 35
Ask / Lots
6.4400/ 1
Open / Previous Close
6.4700 / 6.4300
Day Range
Low 6.3200
High 6.5400
52 Week Range
Low 3.4200
High 7.5800
Volume
14,060,457
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 67.076

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JBLUIn the Money	$5.25In the Money	$6.75In the Money	$6.80In the Money	$0.85In the Money	4In the Money	52In the Money	Filter Table By Strike Price of$0.50	JBLUOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.80In the Money	$6.35In the Money	$6.18In the Money	$0.80In the Money	4In the Money	50In the Money	Filter Table By Strike Price of$1.00	JBLUOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.80In the Money	$6.95In the Money	$5.90In the Money	$0.60In the Money	4In the Money	52In the Money	Filter Table By Strike Price of$1.50	JBLUOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.80In the Money	$5.45In the Money	$5.40In the Money	$1.40In the Money	4In the Money	32In the Money	Filter Table By Strike Price of$2.00	JBLUOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.75In the Money	$4.75In the Money	$3.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.50	JBLUOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$2.89In the Money	$4.25In the Money	$2.81In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$3.00	JBLUOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$2.56In the Money	$3.70In the Money	$2.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.50	JBLUNear the Money	---Near the Money	$1.25Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	101Near the Money
JBLUIn the Money	$2.10In the Money	$2.63In the Money	$2.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$4.00	JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	81Near the Money
JBLUIn the Money	$1.55In the Money	$2.13In the Money	$1.94In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$4.50	JBLUNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	1Near the Money	505Near the Money
JBLUIn the Money	$1.22In the Money	$2.08In the Money	$1.36In the Money	$-0.10In the Money	3In the Money	237In the Money	Filter Table By Strike Price of$5.00	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1Near the Money	24Near the Money
JBLUIn the Money	$0.80In the Money	$1.05In the Money	$0.91In the Money	$0.00In the Money	11In the Money	443In the Money	Filter Table By Strike Price of$5.50	JBLUNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	25Near the Money	595Near the Money
JBLUUnderlying issue's last price	$0.43Underlying issue's last price	$0.50Underlying issue's last price	$0.52Underlying issue's last price	$0.04Underlying issue's last price	103Underlying issue's last price	1,516Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	JBLUUnderlying issue's last price	$0.02Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.01Underlying issue's last price	381Underlying issue's last price	248Underlying issue's last price
JBLUNear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.05Near the Money	373Near the Money	459Near the Money	Filter Table By Strike Price of$6.50	JBLUIn the Money	$0.18In the Money	$0.26In the Money	$0.27In the Money	$0.04In the Money	51In the Money	38In the Money
JBLUNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	346Near the Money	295Near the Money	Filter Table By Strike Price of$7.00	JBLUIn the Money	$0.56In the Money	$1.04In the Money	$0.67In the Money	$0.02In the Money	9In the Money	17In the Money
JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$7.50	JBLUIn the Money	$0.68In the Money	$1.13In the Money	$0.95In the Money	$0.00In the Money	---In the Money	1In the Money
JBLUNear the Money	---Near the Money	$1.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.00	JBLUIn the Money	$1.16In the Money	$2.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.63Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$8.50	JBLUIn the Money	$1.47In the Money	$2.34In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.00	JBLUIn the Money	$2.40In the Money	$2.81In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	JBLUIn the Money	$2.93In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.00	JBLUIn the Money	$2.96In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	JBLUIn the Money	$3.50In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

JetBlue Airways Corp
NASDAQ:JBLUUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)