Breaking News

JetBlue Airways Corp (JBLU)

Symbol	Exchange	Currency
JBLU	NASDAQ	USD	Real-time
JBLU	Mexico	MXN	Delayed
1JAM	Milan	EUR	Real-time
JBLU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

5.22 +0.14 +2.76%

15/08 - Closed. Currency in USD

After Hours

5.23

+0.01

+0.19%

0:59:52 - Real-time Data

Type: Equity

Market: United States

Volume: 20,986,278
Bid/Ask: 0.00 / 0.00
Day's Range: 5.13 - 5.28

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

JetBlue Option Chain

Get free option data for JBLU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for JetBlue options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 15, 2025 20:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.81	0%	4.35	5.2	0	0.50	0	0%	0	0.2	0
JBLU Call 0.50 Exp: Aug 22, 2025 Last: 3.81 Chg.: 0% SymbolJBLU\|20250822\|0.50C Delta0.9892 Imp Vol11.063 Bid4.35 Gamma0.0036 Theoretical4.78 Ask5.2 Theta-0.0163 Intrinsic Value4.72 Volume0 Vega0.0002 Time Value-0.91 Open Interest14 Rho0.0001 Delta / Theta-60.6246 JBLU Put 0.50 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolJBLU\|20250822\|0.50P Delta-0.0138 Imp Vol13.0131 Bid0 Gamma0.0037 Theoretical0.1 Ask0.2 Theta-0.0237 Intrinsic Value-4.72 Volume0 Vega0.0003 Time Value4.72 Open Interest0 Rho0 Delta / Theta0.5829
3.62	0%	3.85	4.7	0	1.00	0.17	0%	0	0.21	0
JBLU Call 1.00 Exp: Aug 22, 2025 Last: 3.62 Chg.: 0% SymbolJBLU\|20250822\|1.00C Delta0.982 Imp Vol7.6027 Bid3.85 Gamma0.0081 Theoretical4.27 Ask4.7 Theta-0.0175 Intrinsic Value4.22 Volume0 Vega0.0003 Time Value-0.6 Open Interest1 Rho0.0002 Delta / Theta-56.159 JBLU Put 1.00 Exp: Aug 22, 2025 Last: 0.17 Chg.: 0% SymbolJBLU\|20250822\|1.00P Delta-0.0254 Imp Vol8.951 Bid0 Gamma0.0091 Theoretical0.11 Ask0.21 Theta-0.0273 Intrinsic Value-4.22 Volume0 Vega0.0004 Time Value4.39 Open Interest1 Rho0 Delta / Theta0.9284
3.7	0%	3.35	4.2	1	1.50	0	0%	0	0.21	0
JBLU Call 1.50 Exp: Aug 22, 2025 Last: 3.7 Chg.: 0% SymbolJBLU\|20250822\|1.50C Delta0.943 Imp Vol11.7377 Bid3.35 Gamma0.0135 Theoretical4.2 Ask4.2 Theta-0.0694 Intrinsic Value3.72 Volume1 Vega0.0008 Time Value-0.02 Open Interest2 Rho0.0001 Delta / Theta-13.5813 JBLU Put 1.50 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolJBLU\|20250822\|1.50P Delta-0.0362 Imp Vol6.7949 Bid0 Gamma0.0162 Theoretical0.11 Ask0.21 Theta-0.0278 Intrinsic Value-3.72 Volume0 Vega0.0006 Time Value3.72 Open Interest0 Rho-0.0001 Delta / Theta1.3001
					5.22	Price @ Aug 15, 2025 20:52 GMT
0.11	120%	0.09	0.12	1,095	5.50	0.38	-32.14%	0.32	0.39	106
JBLU Call 5.50 Exp: Aug 22, 2025 Last: 0.11 Chg.: 120% SymbolJBLU\|20250822\|5.50C Delta0.328 Imp Vol0.747 Bid0.09 Gamma0.6691 Theoretical0.11 Ask0.12 Theta-0.0141 Intrinsic Value-0.28 Volume1,095 Vega0.0026 Time Value0.39 Open Interest1,116 Rho0.0003 Delta / Theta-23.2242 JBLU Put 5.50 Exp: Aug 22, 2025 Last: 0.38 Chg.: -32.14% SymbolJBLU\|20250822\|5.50P Delta-0.6794 Imp Vol0.724 Bid0.32 Gamma0.686 Theoretical0.38 Ask0.39 Theta-0.013 Intrinsic Value0.28 Volume106 Vega0.0026 Time Value0.1 Open Interest64 Rho-0.0006 Delta / Theta52.2831
0.02	100%	0.01	0.03	287	6.00	0.83	-17.82%	0.75	0.82	1
JBLU Call 6.00 Exp: Aug 22, 2025 Last: 0.02 Chg.: 100% SymbolJBLU\|20250822\|6.00C Delta0.0876 Imp Vol0.7117 Bid0.01 Gamma0.3094 Theoretical0.02 Ask0.03 Theta-0.0059 Intrinsic Value-0.78 Volume287 Vega0.0012 Time Value0.8 Open Interest932 Rho0.0001 Delta / Theta-14.8472 JBLU Put 6.00 Exp: Aug 22, 2025 Last: 0.83 Chg.: -17.82% SymbolJBLU\|20250822\|6.00P Delta-0.9576 Imp Vol0.5823 Bid0.75 Gamma0.221 Theoretical0.79 Ask0.82 Theta-0.0024 Intrinsic Value0.78 Volume1 Vega0.0006 Time Value0.05 Open Interest8 Rho-0.0005 Delta / Theta406.1251
0.01	0%	0	0.1	0	6.50	1.32	0%	1.23	1.31	1
JBLU Call 6.50 Exp: Aug 22, 2025 Last: 0.01 Chg.: 0% SymbolJBLU\|20250822\|6.50C Delta0.1205 Imp Vol1.2528 Bid0 Gamma0.2215 Theoretical0.05 Ask0.1 Theta-0.013 Intrinsic Value-1.28 Volume0 Vega0.0014 Time Value1.29 Open Interest30 Rho0.0001 Delta / Theta-9.2353 JBLU Put 6.50 Exp: Aug 22, 2025 Last: 1.32 Chg.: 0% SymbolJBLU\|20250822\|6.50P Delta-0.9076 Imp Vol1.1322 Bid1.23 Gamma0.2043 Theoretical1.31 Ask1.31 Theta-0.0092 Intrinsic Value1.28 Volume1 Vega0.0012 Time Value0.04 Open Interest20 Rho-0.0007 Delta / Theta98.6759

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

JBLU Comments

Write your thoughts about JetBlue Airways Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Obot Jan 22, 2024 1:08

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Alphabet.Inc. (AI) Conlomerates companies is the owner of JBLUE Airplane . And international airport london and American airport worldwide investing

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="234186872">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="234186872" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="234186872" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="234186872">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,923.3	+12.0	+0.03%
US 500	6,446.8	-21.7	-0.34%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,359.30	-18.20	-0.07%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.85	-0.99	-1.48%
Crude Oil WTI	61.98	-1.16	-1.81%
Gold	3,382.60	-0.60	-0.02%
Silver	37.975	-0.094	-0.25%
Copper	4.4925	+0.0130	+0.29%
London Cocoa	5,604.00	+17.00	+0.30%
London Wheat	167.00	-2.40	-1.42%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.6960	+0.0530	+1.14%
Germany 10Y	2.7787	+0.0725	+2.68%
U.S. 10Y	4.328	+0.035	+0.82%
U.S. 5Y	3.845	+0.024	+0.63%
U.S. 2Y	3.759	+0.020	+0.53%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
JBLU	5.22	+0.14	+2.76%
Mutual of America.	9.760	-0.020	-0.20%
Investor Zabezpie.	58.660	+0.020	+0.03%
iShares S&P 500 E.	164.87	+0.02	+0.01%
Harel Corporate B.	116.860	+0.070	+0.06%
Lazard Internatio.	16.41	-0.21	-1.26%
SEB Aktienfonds	139.320	+0.750	+0.54%
BTG PACTUAL PENSI.	1.479	+0.007	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M