Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240719C00001000 | 2024-02-20 1:55PM EDT | 1.00 | 5.16 | 4.00 | 5.50 | 0.00 | - | 9 | 11 | 778.13% |
| JOBY240719C00002000 | 2024-04-24 9:45AM EDT | 2.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 2 | 34 | 182.81% |
| JOBY240719C00003000 | 2024-04-23 10:44AM EDT | 3.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 4 | 292 | 86.72% |
| JOBY240719C00004000 | 2024-05-14 10:37AM EDT | 4.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 5 | 216 | 51.56% |
| JOBY240719C00005000 | 2024-05-17 3:58PM EDT | 5.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 120 | 1,083 | 50.59% |
| JOBY240719C00006000 | 2024-05-20 10:37AM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,603 | 56.64% |
| JOBY240719C00007000 | 2024-05-20 10:02AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9,221 | 58.59% |
| JOBY240719C00008000 | 2024-05-17 12:44PM EDT | 8.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 1,448 | 75.00% |
| JOBY240719C00009000 | 2024-05-16 2:06PM EDT | 9.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 5,942 | 96.09% |
| JOBY240719C00010000 | 2024-05-06 9:37AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 386 | 121.48% |
| JOBY240719C00011000 | 2024-04-05 11:48AM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 920 | 118.75% |
| JOBY240719C00012000 | 2024-05-15 9:37AM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 208 | 210.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240719P00002000 | 2024-03-14 12:00PM EDT | 2.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 145.31% |
| JOBY240719P00003000 | 2024-04-30 11:53AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 128 | 88.28% |
| JOBY240719P00004000 | 2024-05-15 12:06PM EDT | 4.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 583 | 57.81% |
| JOBY240719P00005000 | 2024-05-15 12:06PM EDT | 5.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 1,488 | 54.10% |
| JOBY240719P00006000 | 2024-05-06 3:58PM EDT | 6.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 5 | 2,191 | 53.13% |
| JOBY240719P00007000 | 2024-05-14 1:18PM EDT | 7.00 | 1.75 | 2.00 | 2.10 | 0.00 | - | 6 | 8,351 | 51.56% |
| JOBY240719P00008000 | 2024-05-07 11:14AM EDT | 8.00 | 2.55 | 3.00 | 3.10 | 0.00 | - | 1 | 188 | 66.41% |
| JOBY240719P00009000 | 2024-02-15 10:38AM EDT | 9.00 | 3.00 | 3.10 | 4.00 | 0.00 | - | 15 | 37 | 0.00% |
| JOBY240719P00010000 | 2024-02-23 12:50PM EDT | 10.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 20 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.