Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY241018C00001000 | 2024-03-04 12:52PM EDT | 1.00 | 4.40 | 3.00 | 4.80 | 0.00 | - | 1 | 1 | 484.38% |
| JOBY241018C00002000 | 2024-04-24 10:16AM EDT | 2.00 | 2.90 | 2.50 | 3.30 | 0.00 | - | 4 | 15 | 149.61% |
| JOBY241018C00003000 | 2024-05-14 9:30AM EDT | 3.00 | 2.45 | 1.90 | 2.95 | 0.00 | - | 1 | 59 | 112.89% |
| JOBY241018C00004000 | 2024-05-15 10:12AM EDT | 4.00 | 1.50 | 1.30 | 1.65 | 0.00 | - | 3 | 213 | 74.22% |
| JOBY241018C00005000 | 2024-05-16 1:24PM EDT | 5.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 1,250 | 60.35% |
| JOBY241018C00006000 | 2024-05-17 1:27PM EDT | 6.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 12 | 2,830 | 59.57% |
| JOBY241018C00007000 | 2024-05-17 1:49PM EDT | 7.00 | 0.20 | 0.25 | 0.30 | -0.20 | -50.00% | 3 | 987 | 61.72% |
| JOBY241018C00008000 | 2024-05-17 2:04PM EDT | 8.00 | 0.17 | 0.00 | 0.35 | -0.03 | -15.00% | 7 | 246 | 63.87% |
| JOBY241018C00009000 | 2024-05-06 9:38AM EDT | 9.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 112 | 70.70% |
| JOBY241018C00010000 | 2024-05-15 12:16PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 25 | 1,115 | 66.80% |
| JOBY241018C00011000 | 2024-05-02 10:29AM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 78.13% |
| JOBY241018C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY241018P00002000 | 2024-04-30 10:17AM EDT | 2.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 2 | 196.88% |
| JOBY241018P00003000 | 2024-05-06 10:37AM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 7 | 233 | 81.25% |
| JOBY241018P00004000 | 2024-05-14 12:06PM EDT | 4.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 319 | 65.23% |
| JOBY241018P00005000 | 2024-05-17 9:32AM EDT | 5.00 | 0.70 | 0.50 | 0.90 | +0.15 | +27.27% | 6 | 1,467 | 55.27% |
| JOBY241018P00006000 | 2024-05-09 1:13PM EDT | 6.00 | 1.25 | 1.10 | 1.50 | 0.00 | - | 2 | 4,305 | 50.39% |
| JOBY241018P00007000 | 2024-05-14 12:06PM EDT | 7.00 | 1.87 | 1.95 | 2.40 | 0.00 | - | 5 | 277 | 55.66% |
| JOBY241018P00008000 | 2024-05-08 11:18AM EDT | 8.00 | 2.99 | 2.75 | 3.20 | 0.00 | - | 1 | 220 | 70.51% |
| JOBY241018P00009000 | 2024-04-29 9:52AM EDT | 9.00 | 3.80 | 3.40 | 4.20 | 0.00 | - | 5 | 13 | 80.66% |
| JOBY241018P00010000 | 2024-02-23 12:50PM EDT | 10.00 | 4.76 | 3.50 | 5.20 | 0.00 | - | 20 | 20 | 89.45% |
© 2024 Yahoo. All rights reserved.