Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240517C00002000 | 2024-04-19 10:52AM EDT | 2.00 | 2.65 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 1,200.00% |
| JOBY240517C00004000 | 2024-05-14 10:20AM EDT | 4.00 | 1.46 | 0.95 | 1.10 | 0.00 | - | 9 | 3,003 | 393.75% |
| JOBY240517C00004500 | 2024-05-16 3:35PM EDT | 4.50 | 0.56 | 0.45 | 0.60 | -0.02 | -3.45% | 2 | 35 | 240.63% |
| JOBY240517C00005000 | 2024-05-17 3:32PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | -0.11 | -78.57% | 71 | 976 | 75.00% |
| JOBY240517C00005500 | 2024-05-17 10:14AM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,195 | 143.75% |
| JOBY240517C00006000 | 2024-05-14 3:40PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,680 | 237.50% |
| JOBY240517C00006500 | 2024-05-07 2:55PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 312.50% |
| JOBY240517C00007000 | 2024-04-29 11:50AM EDT | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 381.25% |
| JOBY240517C00008000 | 2024-05-01 11:41AM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 1,043.75% |
| JOBY240517C00009000 | 2024-05-09 2:49PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 593.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240517P00003000 | 2024-05-01 9:42AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 600.00% |
| JOBY240517P00004000 | 2024-05-01 11:08AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,162 | 306.25% |
| JOBY240517P00004500 | 2024-05-09 9:30AM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 612.50% |
| JOBY240517P00005000 | 2024-05-17 11:08AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 20 | 535 | 65.63% |
| JOBY240517P00005500 | 2024-05-17 11:18AM EDT | 5.50 | 0.46 | 0.40 | 0.70 | +0.03 | +6.98% | 5 | 167 | 234.38% |
| JOBY240517P00006000 | 2024-05-15 9:56AM EDT | 6.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 1 | 20 | 346.88% |
| JOBY240517P00006500 | 2024-05-16 9:33AM EDT | 6.50 | 1.35 | 1.40 | 1.55 | 0.00 | - | 3 | 14 | 281.25% |
| JOBY240517P00007000 | 2024-05-14 9:39AM EDT | 7.00 | 1.65 | 1.90 | 2.05 | 0.00 | - | 3 | 17 | 350.00% |
© 2024 Yahoo. All rights reserved.