Stocks Options

LAST PRICE
7.0600
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.7032%)

Bid / Lots
7.0500/ 1
Ask / Lots
7.1100/ 22
Open / Previous Close
7.0900 / 7.1100
Day Range
Low 6.9400
High 7.1400
52 Week Range
Low 4.0850
High 8.0700
Volume
10,405,394
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 70.034

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JBLUIn the Money	$6.00In the Money	$6.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$1.00	JBLUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$5.50In the Money	$6.30In the Money	$4.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$1.50	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
JBLUIn the Money	$4.40In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	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
JBLUIn the Money	$4.50In the Money	$5.25In the Money	$3.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	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
JBLUIn the Money	$4.00In the Money	$4.10In the Money	$3.25In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.50In the Money	$3.60In the Money	$2.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.50	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
JBLUIn the Money	$2.93In the Money	$3.10In the Money	$2.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	JBLUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
JBLUIn the Money	$2.09In the Money	$2.67In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	JBLUNear the Money	---Near the Money	$0.14Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
JBLUIn the Money	$1.93In the Money	$2.09In the Money	$2.01In the Money	$-0.04In the Money	8In the Money	423In the Money	Filter Table By Strike Price of$5.00	JBLUNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	816Near the Money
JBLUIn the Money	$1.53In the Money	$1.58In the Money	$1.56In the Money	$0.05In the Money	53In the Money	1,017In the Money	Filter Table By Strike Price of$5.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,670Near the Money
JBLUIn the Money	$1.02In the Money	$1.29In the Money	$1.04In the Money	$-0.01In the Money	97In the Money	2,426In the Money	Filter Table By Strike Price of$6.00	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	3,188Near the Money
JBLUIn the Money	$0.55In the Money	$0.60In the Money	$0.55In the Money	$-0.04In the Money	1,325In the Money	3,650In the Money	Filter Table By Strike Price of$6.50	JBLUNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	278Near the Money	1,596Near the Money
JBLUUnderlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$0.06Underlying issue's last price	$-0.11Underlying issue's last price	613Underlying issue's last price	6,768Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	JBLUUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.05Underlying issue's last price	1,064Underlying issue's last price	3,300Underlying issue's last price
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	51Near the Money	2,869Near the Money	Filter Table By Strike Price of$7.50	JBLUIn the Money	$0.40In the Money	$0.64In the Money	$0.43In the Money	$-0.01In the Money	4In the Money	483In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	25Near the Money	12,097Near the Money	Filter Table By Strike Price of$8.00	JBLUIn the Money	$0.28In the Money	$1.64In the Money	$0.93In the Money	$-0.05In the Money	5In the Money	782In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	220Near the Money	Filter Table By Strike Price of$8.50	JBLUIn the Money	$0.86In the Money	$1.87In the Money	$2.53In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	237Near the Money	Filter Table By Strike Price of$9.00	JBLUIn the Money	$1.68In the Money	$2.18In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$9.50	JBLUIn the Money	$1.78In the Money	$3.15In the Money	$2.50In the Money	$0.00In the Money	---In the Money	17In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	54Near the Money	Filter Table By Strike Price of$10.00	JBLUIn the Money	$2.58In the Money	$3.20In the Money	$2.94In the Money	$-0.06In the Money	1In the Money	17In 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	$3.20In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$11.00	JBLUIn the Money	$3.55In the Money	$4.35In the Money	$4.00In the Money	$0.00In the Money	---In the Money	23In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)