OPTION CHAIN FOR JETBLUE AIRWAYS CORP.
|
In-the-money
|
||||||||||||||
| 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 | ||
Show All |
