Stocks Options

LAST PRICE
6.5700
TODAY'S CHANGE (%)
Trending Down-0.1900 (-2.8107%)

Bid / Lots
6.6000/ 36
Ask / Lots
6.6100/ 1
Open / Previous Close
6.7300 / 6.7600
Day Range
Low 6.5300
High 6.7800
52 Week Range
Low 3.4200
High 7.5800
Volume
8,737,929
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 67.027

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	$5.50In the Money	$6.90In 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	$5.00In the Money	$5.65In the Money	$5.63In the Money	$-0.55In the Money	6In 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	$4.70In the Money	$5.90In the Money	$5.10In the Money	$-0.15In the Money	3In the Money	46In 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	$4.00In the Money	$4.65In the Money	$4.63In the Money	$-0.12In the Money	4In the Money	30In 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	$4.00In the Money	$4.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$2.98In the Money	$4.25In the Money	$3.69In the Money	$0.00In the Money	---In the Money	1In 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	$2.96In the Money	$3.90In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
JBLUIn the Money	$2.25In the Money	$2.65In the Money	$2.61In the Money	$0.00In the Money	---In the Money	5In 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	$1.93In the Money	$2.36In the Money	$2.25In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$4.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.03Near the Money	1Near the Money	505Near the Money
JBLUIn the Money	$1.45In the Money	$1.69In the Money	$1.60In the Money	$0.14In the Money	3In the Money	230In 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	$0.99In the Money	$1.10In the Money	$1.13In the Money	$-0.13In the Money	1In the Money	443In the Money	Filter Table By Strike Price of$5.50	JBLUNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	705Near the Money
JBLUIn the Money	$0.19In the Money	$0.60In the Money	$0.63In the Money	$-0.14In the Money	27In the Money	1,573In the Money	Filter Table By Strike Price of$6.00	JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	31Near the Money	616Near the Money
JBLUUnderlying issue's last price	$0.16Underlying issue's last price	$0.18Underlying issue's last price	$0.15Underlying issue's last price	$-0.15Underlying issue's last price	541Underlying issue's last price	834Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	JBLUUnderlying issue's last price	$0.08Underlying issue's last price	$0.11Underlying issue's last price	$0.10Underlying issue's last price	$0.04Underlying issue's last price	1,255Underlying issue's last price	3,275Underlying issue's last price
JBLUNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.04Near the Money	321Near the Money	1,985Near the Money	Filter Table By Strike Price of$7.00	JBLUIn the Money	$0.42In the Money	$0.51In the Money	$0.43In the Money	$0.21In the Money	17In the Money	38In the Money
JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	7Near the Money	69Near the Money	Filter Table By Strike Price of$7.50	JBLUIn the Money	$0.30In the Money	$1.16In the Money	$1.00In the Money	$-0.05In the Money	6In the Money	1In the Money
JBLUNear the Money	---Near the Money	$0.47Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$8.00	JBLUIn the Money	$1.40In the Money	$1.66In 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	$1.90In the Money	$2.18In 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	$2.39In the Money	$2.54In 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	$2.77In the Money	$3.75In 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	$3.40In the Money	$3.50In 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	$3.30In the Money	$4.70In 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)