Stocks Options

LAST PRICE
6.7550
TODAY'S CHANGE (%)
Trending Up0.1950 (2.9726%)

Bid / Lots
6.7500/ 70
Ask / Lots
6.7600/ 49
Open / Previous Close
6.5700 / 6.5600
Day Range
Low 6.3900
High 6.7700
52 Week Range
Low 3.4200
High 7.5800
Volume
12,710,510
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 67.101

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	$5.60In the Money	$7.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$0.50	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	$5.70In the Money	$5.80In the Money	$6.18In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$1.00	JBLUOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$5.20In the Money	$5.30In the Money	$5.25In the Money	$-0.65In the Money	10In the Money	56In the Money	Filter Table By Strike Price of$1.50	JBLUOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.70In the Money	$4.80In the Money	$4.75In the Money	$-0.65In the Money	6In the Money	36In the Money	Filter Table By Strike Price of$2.00	JBLUOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.20In the Money	$4.30In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.70In the Money	$3.80In the Money	$3.69In the Money	$0.88In the Money	9In the Money	8In the Money	Filter Table By Strike Price of$3.00	JBLUOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.20In the Money	$3.30In the Money	$2.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.50	JBLUOut of the Money	---Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
JBLUIn the Money	$2.75In the Money	$2.78In the Money	$2.61In the Money	$0.57In the Money	1In 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	$2.25In the Money	$2.28In the Money	$2.25In the Money	$0.31In the Money	25In the Money	27In the Money	Filter Table By Strike Price of$4.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	505Near the Money
JBLUIn the Money	$1.74In the Money	$1.78In the Money	$1.46In the Money	$-0.05In the Money	6In the Money	236In the Money	Filter Table By Strike Price of$5.00	JBLUNear the Money	---Near the Money	$0.47Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
JBLUIn the Money	$1.25In the Money	$1.28In the Money	$1.25In the Money	$0.21In the Money	8In the Money	445In the Money	Filter Table By Strike Price of$5.50	JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	26Near the Money	688Near the Money
JBLUIn the Money	$0.75In the Money	$0.79In the Money	$0.77In the Money	$0.20In the Money	239In the Money	1,594In the Money	Filter Table By Strike Price of$6.00	JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	89Near the Money	546Near the Money
JBLUUnderlying issue's last price	$0.30Underlying issue's last price	$0.33Underlying issue's last price	$0.29Underlying issue's last price	$0.11Underlying issue's last price	382Underlying issue's last price	747Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	JBLUUnderlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$0.06Underlying issue's last price	$-0.05Underlying issue's last price	536Underlying issue's last price	127Underlying issue's last price
JBLUNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$0.02Near the Money	1,391Near the Money	770Near the Money	Filter Table By Strike Price of$7.00	JBLUIn the Money	$0.27In the Money	$0.31In the Money	$0.29In the Money	$-0.23In the Money	109In the Money	23In the Money
JBLUNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	5Near the Money	67Near the Money	Filter Table By Strike Price of$7.50	JBLUIn the Money	$0.72In the Money	$0.85In the Money	$1.05In the Money	$0.00In the Money	---In the Money	1In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$8.00	JBLUIn the Money	$1.23In the Money	$1.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.47Near 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	$1.73In the Money	$1.78In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.47Near 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	$2.23In the Money	$2.29In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.50	JBLUIn the Money	$2.73In the Money	$2.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.47Out 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	$3.20In the Money	$3.30In 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	$3.70In the Money	$3.80In 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)