Bulletin
Investor Alert

JetBlue Airways Corp.

NAS: JBLU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:58 p.m.

/zigman2/quotes/207639051/composite

$

8.75

Change

+0.02 +0.23%

Volume

Volume 109,061

Quotes are delayed by 20 min

/zigman2/quotes/207639051/composite

Previous close

$ 9.22

$ 8.73

Change

-0.49 -5.31%

Day low

Day high

$8.69

$9.09

Open

52 week low

52 week high

$6.18

$16.39

Open

OPTION CHAIN FOR JETBLUE AIRWAYS CORP.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.65 6.80 2.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.10 6.35 2.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.60 5.85 3.00 quote 0.00 0.00 0.00 0.00 0.50
quote 4.40 -0.85 1.00 5.10 5.35 1.00 3.50 quote 0.00 0.00 0.00 0.00 0.50
quote 4.13 -0.17 5.00 4.65 4.80 6.00 4.00 quote 0.04 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.15 4.30 4.50 quote 0.05 0.00 0.00 0.00 0.50 4.00
quote 2.92 0.00 133.00 3.60 3.85 133.00 5.00 quote 0.04 0.00 0.00 0.00 0.03 11.00
quote 2.50 1.20 3.00 3.15 3.30 10.00 5.50 quote 0.02 0.00 0.00 0.00 0.03 94.00
quote 2.17 -0.31 1.00 2.62 2.80 10.00 6.00 quote 0.01 0.00 200.00 0.00 0.02 690.00
quote 2.25 0.29 4.00 2.14 2.28 272.00 6.50 quote 0.01 -0.01 5.00 0.00 0.01 713.00
quote 2.10 1.16 9.00 1.67 1.78 1,006 7.00 quote 0.01 0.00 1.00 0.00 0.01 188.00
quote 1.21 -0.54 48.00 1.14 1.30 608.00 7.50 quote 0.01 0.00 1.00 0.00 0.01 423.00
quote 0.75 -0.46 56.00 0.69 0.79 1,484 8.00 quote 0.01 0.00 46.00 0.00 0.01 901.00
quote 0.25 -0.49 134.00 0.19 0.25 903.00 8.50 quote 0.01 -0.01 94.00 0.00 0.01 942.00
8.73 Current price as of 2/03/2023 04:00:00 PM
quote 0.01 -0.26 1,519 0.00 0.01 1,698 9.00 quote 0.27 0.17 925.00 0.24 0.33 906.00
quote 0.01 -0.05 233.00 0.00 0.01 918.00 9.50 quote 0.55 0.17 125.00 0.69 0.89 134.00
quote 0.01 0.00 15.00 0.00 0.01 916.00 10.00 quote 1.19 0.52 3.00 1.20 1.38 11.00
quote 0.02 0.01 118.00 0.00 0.01 30.00 10.50 quote 2.27 0.00 0.00 1.69 1.89 3.00
quote 0.01 0.00 3.00 0.00 0.01 29.00 11.00 quote 2.03 0.00 2.00 2.20 2.39
quote 0.00 0.00 0.00 0.00 0.03 11.50 quote 3.55 0.40 1.00 2.70 2.88 1.00
quote 0.00 0.00 0.00 0.00 0.03 12.00 quote 0.00 0.00 0.00 3.20 3.35
quote 0.00 0.00 0.00 0.00 0.03 12.50 quote 0.00 0.00 0.00 3.65 3.90
quote 0.00 0.00 0.00 0.00 1.72 13.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.00 0.00 0.00 0.00 0.12 14.00 quote 0.00 0.00 0.00 5.15 5.40
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.60 6.85 2.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.10 6.30 2.50 quote 0.00 0.00 0.00 0.00 0.06
quote 4.88 0.00 1.00 5.60 5.85 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.06
quote 4.61 -0.48 4.00 5.10 5.35 9.00 3.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 4.60 4.85 4.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 4.10 4.35 4.50 quote 0.05 0.00 0.00 0.00 0.06 92.00
quote 0.00 0.00 0.00 3.60 3.80 5.00 quote 0.00 0.00 0.00 0.00 0.06
quote 3.05 0.00 1.00 3.15 3.30 1.00 5.50 quote 0.05 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 2.61 2.82 6.00 quote 0.02 0.00 0.00 0.00 0.06 947.00
quote 1.69 0.14 30.00 2.12 2.31 33.00 6.50 quote 0.05 -0.02 1.00 0.00 0.06 263.00
quote 2.17 1.12 4.00 1.63 1.80 20.00 7.00 quote 0.04 0.01 4.00 0.00 0.03 611.00
quote 1.43 -0.35 4.00 1.15 1.30 2,153 7.50 quote 0.03 0.00 55.00 0.01 0.03 810.00
quote 0.80 -0.45 26.00 0.74 0.80 292.00 8.00 quote 0.04 0.01 70.00 0.03 0.04 312.00
quote 0.35 -0.42 251.00 0.32 0.38 850.00 8.50 quote 0.12 0.05 306.00 0.11 0.13 150.00
8.73 Current price as of 2/03/2023 04:00:00 PM
quote 0.13 -0.27 911.00 0.10 0.13 685.00 9.00 quote 0.37 0.20 446.00 0.35 0.40 396.00
quote 0.05 -0.12 725.00 0.04 0.05 1,019 9.50 quote 0.60 0.18 4.00 0.73 0.91 8.00
quote 0.02 -0.03 394.00 0.02 0.03 139.00 10.00 quote 1.10 0.23 1.00 1.19 1.40 12.00
quote 0.01 -0.01 34.00 0.00 0.02 324.00 10.50 quote 1.69 -0.42 1.00 1.69 1.90
quote 0.02 0.01 8.00 0.00 0.02 13.00 11.00 quote 0.00 0.00 0.00 2.19 2.39
quote 0.01 0.00 5.00 0.00 0.03 1.00 11.50 quote 0.00 0.00 0.00 2.69 2.89
quote 0.01 0.00 2.00 0.00 0.02 2.00 12.00 quote 0.00 0.00 0.00 3.20 3.40
quote 0.00 0.00 0.00 0.00 0.03 12.50 quote 0.00 0.00 0.00 3.65 3.90
quote 0.00 0.00 0.00 0.00 0.03 13.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.00 0.00 0.00 0.00 0.03 14.00 quote 0.00 0.00 0.00 5.20 5.35
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.00 0.00 1.00 7.60 7.85 1.00 quote 0.01 0.00 0.00 0.00 0.01 200.00
quote 0.00 0.00 0.00 6.60 6.85 2.00 quote 0.00 0.00 0.00 0.00 0.06
quote 5.30 0.00 0.00 5.60 5.85 14.00 3.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.15 5.30 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.35 0.00 0.00 4.65 4.80 10.00 4.00 quote 0.02 0.00 0.00 0.00 0.03 193.00
quote 0.00 0.00 0.00 4.15 4.30 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.75 -0.60 1.00 3.65 3.80 8.00 5.00 quote 0.02 0.00 0.00 0.00 0.01 374.00
quote 0.00 0.00 0.00 3.15 3.30 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.89 -0.31 10.00 2.73 2.79 114.00 6.00 quote 0.01 -0.01 184.00 0.00 0.03 1,798
quote 1.77 0.00 1.00 2.16 2.30 1.00 6.50 quote 0.03 -0.01 17.00 0.00 0.03 60.00
quote 1.91 -0.31 9.00 1.68 1.81 671.00 7.00 quote 0.01 -0.01 1.00 0.01 0.03 5,378
quote 1.44 -0.32 2.00 1.22 1.33 122.00 7.50 quote 0.03 0.00 163.00 0.03 0.04 184.00
quote 0.85 -0.40 8.00 0.78 0.84 3,155 8.00 quote 0.08 0.04 95.00 0.07 0.08 1,008
quote 0.45 -0.34 140.00 0.43 0.46 492.00 8.50 quote 0.20 0.09 27.00 0.19 0.21 2,138
8.73 Current price as of 2/03/2023 04:00:00 PM
quote 0.20 -0.28 457.00 0.19 0.22 2,593 9.00 quote 0.45 0.20 358.00 0.45 0.47 429.00
quote 0.10 -0.15 277.00 0.08 0.10 707.00 9.50 quote 0.52 -1.13 17.00 0.81 0.88 17.00
quote 0.05 -0.07 1,037 0.04 0.05 6,863 10.00 quote 1.30 -0.30 2.00 1.24 1.40 2.00
quote 0.05 0.01 1.00 0.00 0.08 4.00 10.50 quote 0.00 0.00 0.00 1.71 1.89
quote 0.02 0.01 2.00 0.01 0.07 31.00 11.00 quote 4.69 0.00 0.00 2.19 2.40 1.00
quote 0.00 0.00 0.00 0.00 0.07 11.50 quote 0.00 0.00 0.00 2.69 2.90
quote 0.00 0.00 0.00 0.00 0.06 12.00 quote 4.15 0.00 1.00 3.20 3.35 1.00
quote 0.00 0.00 0.00 0.00 0.06 12.50 quote 0.00 0.00 0.00 3.70 3.90
quote 0.00 0.00 0.00 0.00 0.06 13.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.00 0.00 0.00 0.00 0.02 14.00 quote 0.00 0.00 0.00 5.15 5.40
quote 0.00 0.00 0.00 0.00 0.06 15.00 quote 0.00 0.00 0.00 6.15 6.40
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.15 6.30 2.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.60 5.85 3.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.15 5.30 3.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 4.65 4.80 4.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 4.10 4.35 4.50 quote 0.04 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 3.60 3.85 5.00 quote 0.03 0.00 0.00 0.00 0.06 27.00
quote 0.00 0.00 0.00 3.10 3.35 5.50 quote 0.04 0.00 0.00 0.00 0.03 10.00
quote 3.15 0.50 3.00 2.64 2.85 3.00 6.00 quote 0.02 -0.03 5.00 0.00 0.03 27.00
quote 2.30 0.29 3.00 2.17 2.33 2.00 6.50 quote 0.03 0.00 11.00 0.01 0.03 23.00
quote 1.72 0.43 3.00 1.68 1.84 211.00 7.00 quote 0.03 0.00 1.00 0.03 0.04 473.00
quote 1.42 -0.36 2.00 1.28 1.36 553.00 7.50 quote 0.06 0.02 1.00 0.06 0.07 205.00
quote 0.95 0.19 17.00 0.82 0.90 2,146 8.00 quote 0.15 0.07 8.00 0.09 0.15 47.00
quote 0.54 -0.36 161.00 0.48 0.53 1,818 8.50 quote 0.22 0.07 9.00 0.25 0.29 29.00
8.73 Current price as of 2/03/2023 04:00:00 PM
quote 0.27 -0.19 87.00 0.23 0.27 584.00 9.00 quote 0.41 0.10 4.00 0.47 0.54 30.00
quote 0.13 -0.12 9.00 0.09 0.13 110.00 9.50 quote 0.84 0.27 5.00 0.82 0.91 3.00
quote 0.05 -0.06 4.00 0.05 0.06 115.00 10.00 quote 0.96 0.00 1.00 1.21 1.43 1.00
quote 0.03 0.00 1.00 0.00 0.09 102.00 10.50 quote 1.38 0.00 1.00 1.71 1.90 1.00
quote 0.00 0.00 0.00 0.00 0.07 11.00 quote 0.00 0.00 0.00 2.19 2.40
quote 0.00 0.00 0.00 0.00 0.07 11.50 quote 0.00 0.00 0.00 2.69 2.90
quote 0.00 0.00 0.00 0.00 0.07 12.00 quote 0.00 0.00 0.00 3.15 3.40
quote 0.00 0.00 0.00 0.00 0.06 12.50 quote 0.00 0.00 0.00 3.65 3.90
quote 0.00 0.00 0.00 0.00 0.06 13.00 quote 0.00 0.00 0.00 4.15 4.40

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.