5.89
+0.10
+(1.73%)
At close: April 17 at 4:00:02 PM EDT
5.90
+0.01
+(0.17%)
After hours: April 17 at 7:49:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250425C00004000 | 3/27/2025 9:30 AM | 4 | 2.55 | 1.05 | 1.95 | 0.00 | 0.00% | 2 | 3 | 196.88% |
| JOBY250425C00005000 | 4/17/2025 2:04 PM | 5 | 0.90 | 0.85 | 1.10 | -0.22 | -19.64% | 13 | 37 | 116.41% |
| JOBY250425C00005500 | 4/17/2025 11:56 AM | 5.5 | 0.45 | 0.40 | 0.50 | 0.10 | 28.57% | 3 | 9 | 58.59% |
| JOBY250425C00006000 | 4/17/2025 3:17 PM | 6 | 0.12 | 0.10 | 0.15 | 0.02 | 20.00% | 303 | 396 | 50.00% |
| JOBY250425C00006500 | 4/17/2025 12:55 PM | 6.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 78 | 538 | 53.13% |
| JOBY250425C00007000 | 4/17/2025 3:44 PM | 7 | 0.05 | 0.00 | 0.10 | 0.04 | 400.00% | 10 | 339 | 96.09% |
| JOBY250425C00007500 | 4/17/2025 9:30 AM | 7.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 7 | 407 | 121.88% |
| JOBY250425C00008000 | 4/7/2025 12:41 PM | 8 | 0.06 | 0.00 | 0.20 | 0.04 | 200.00% | 10 | 147 | 173.44% |
| JOBY250425C00008500 | 4/10/2025 9:43 AM | 8.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 3 | 181.25% |
| JOBY250425C00009000 | 4/17/2025 3:44 PM | 9 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 10 | 1,066 | 182.81% |
| JOBY250425C00009500 | 4/10/2025 11:21 AM | 9.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 203 | 353.13% |
| JOBY250425C00010000 | 3/11/2025 1:24 PM | 10 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 267.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250425P00004000 | 4/17/2025 2:45 PM | 4 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 15 | 159.38% |
| JOBY250425P00004500 | 4/11/2025 11:29 AM | 4.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 140.63% |
| JOBY250425P00005000 | 4/17/2025 12:55 PM | 5 | 0.05 | 0.00 | 0.25 | 0.04 | 400.00% | 2 | 113 | 134.38% |
| JOBY250425P00005500 | 4/17/2025 2:47 PM | 5.5 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 10 | 136 | 64.06% |
| JOBY250425P00006000 | 4/17/2025 2:45 PM | 6 | 0.21 | 0.20 | 0.30 | -0.15 | -41.67% | 238 | 270 | 53.91% |
| JOBY250425P00006500 | 4/15/2025 11:50 AM | 6.5 | 0.65 | 0.45 | 0.80 | 0.00 | 0.00% | 9 | 93 | 117.19% |
| JOBY250425P00007000 | 4/16/2025 10:08 AM | 7 | 1.29 | 1.00 | 1.35 | 0.00 | 0.00% | 3 | 96 | 103.91% |
| JOBY250425P00007500 | 4/14/2025 1:35 PM | 7.5 | 1.69 | 1.45 | 2.05 | 0.00 | 0.00% | 10 | 4 | 166.41% |
| JOBY250425P00008000 | 4/17/2025 11:47 AM | 8 | 2.20 | 2.05 | 2.20 | -0.05 | -2.22% | 1 | 21 | 112.50% |
| JOBY250425P00008500 | 3/28/2025 10:45 AM | 8.5 | 2.36 | 2.55 | 2.70 | 0.00 | 0.00% | 5 | 0 | 131.25% |
| JOBY250425P00009500 | 3/28/2025 12:19 PM | 9.5 | 3.42 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 0 | 228.91% |
Related Tickers
BLDE Blade Air Mobility, Inc.
2.6200
-1.13%
CAAP Corporación América Airports S.A.
18.23
-0.27%
UP Wheels Up Experience Inc.
0.8301
+1.23%
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
289.22
+1.57%
SOAR Volato Group, Inc.
2.0500
+3.02%
ASLE AerSale Corporation
6.69
-1.04%
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
194.59
+3.60%
CHR.TO Chorus Aviation Inc.
18.60
-0.59%
BLDEW Blade Air Mobility, Inc.
0.1400
-10.26%
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
83.53
+3.21%