At close: October 16 at 4:00 PM EDT
Pre-Market: 8:22 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JOBY241018C00001000 | 10/2/2024 1:30 PM | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
JOBY241018C00002000 | 10/9/2024 7:37 PM | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
JOBY241018C00003000 | 10/2/2024 3:45 PM | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 42 | 0.00% |
JOBY241018C00003500 | 10/15/2024 2:39 PM | 3.5 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
JOBY241018C00004000 | 10/16/2024 7:46 PM | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 221 | 0.00% |
JOBY241018C00004500 | 10/15/2024 1:40 PM | 4.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 98 | 0.00% |
JOBY241018C00005000 | 10/16/2024 4:16 PM | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 8,093 | 0.00% |
JOBY241018C00005500 | 10/16/2024 7:41 PM | 5.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 376 | 899 | 0.00% |
JOBY241018C00006000 | 10/16/2024 7:28 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 10,929 | 25.00% |
JOBY241018C00006500 | 10/16/2024 5:12 PM | 6.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,871 | 50.00% |
JOBY241018C00007000 | 10/16/2024 5:34 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16,966 | 50.00% |
JOBY241018C00007500 | 10/4/2024 4:28 PM | 7.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 512 | 50.00% |
JOBY241018C00008000 | 10/7/2024 7:25 PM | 8 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 10,110 | 50.00% |
JOBY241018C00008500 | 10/2/2024 2:50 PM | 8.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
JOBY241018C00009000 | 10/3/2024 1:33 PM | 9 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,916 | 50.00% |
JOBY241018C00010000 | 10/14/2024 4:35 PM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,713 | 50.00% |
JOBY241018C00011000 | 7/22/2024 6:02 PM | 11 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 30 | 882.81% |
JOBY241018C00012000 | 10/14/2024 4:35 PM | 12 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 216 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JOBY241018P00002000 | 10/15/2024 7:39 PM | 2 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
JOBY241018P00003000 | 8/5/2024 2:14 PM | 3 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 233 | 896.88% |
JOBY241018P00004000 | 10/15/2024 1:54 PM | 4 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,094 | 50.00% |
JOBY241018P00004500 | 10/10/2024 6:16 PM | 4.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 149 | 50.00% |
JOBY241018P00005000 | 10/16/2024 1:30 PM | 5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,369 | 50.00% |
JOBY241018P00005500 | 10/16/2024 4:03 PM | 5.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 1,518 | 6.25% |
JOBY241018P00006000 | 10/16/2024 2:41 PM | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,172 | 0.00% |
JOBY241018P00006500 | 10/16/2024 5:57 PM | 6.5 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 142 | 0.00% |
JOBY241018P00007000 | 10/14/2024 5:35 PM | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,107 | 0.00% |
JOBY241018P00007500 | 10/2/2024 2:45 PM | 7.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
JOBY241018P00008000 | 10/3/2024 1:39 PM | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,046 | 0.00% |
JOBY241018P00009000 | 4/29/2024 1:52 PM | 9 | 3.80 | 4.20 | 4.40 | 0.00 | 0.00% | 5 | 13 | 1,045.31% |
JOBY241018P00010000 | 10/15/2024 1:33 PM | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
JOBY241018P00011000 | 7/11/2024 2:11 PM | 11 | 5.35 | 5.90 | 6.10 | 0.00 | 0.00% | - | 0 | 1,012.50% |
Related Tickers
BLDE Blade Air Mobility, Inc.
3.4800
+0.87%
UP Wheels Up Experience Inc.
2.2000
+6.28%
CAAP Corporación América Airports S.A.
18.19
-0.49%
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
68.84
+0.79%
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
172.50
-1.91%
BLDEW Blade Air Mobility, Inc.
0.2450
+2.73%
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
279.98
-0.20%
AQZ.AX Alliance Aviation Services Limited
2.8900
-1.37%
CHR.TO Chorus Aviation Inc.
2.9500
+2.43%
SOAR Volato Group, Inc.
0.2893
-2.00%