Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117C00000500 | 2024-03-18 2:48PM EDT | 0.50 | 4.70 | 4.00 | 5.00 | 0.00 | - | 1 | 37 | 181.25% |
| JOBY250117C00001000 | 2024-05-17 3:05PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| JOBY250117C00001500 | 2024-05-01 3:39PM EDT | 1.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| JOBY250117C00002000 | 2024-04-17 11:10AM EDT | 2.00 | 2.80 | 2.90 | 3.40 | 0.00 | - | 1 | 9 | 107.03% |
| JOBY250117C00002500 | 2024-04-25 12:26PM EDT | 2.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 0.00% |
| JOBY250117C00003000 | 2024-05-16 1:19PM EDT | 3.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| JOBY250117C00003500 | 2024-05-06 2:37PM EDT | 3.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.00% |
| JOBY250117C00004000 | 2024-05-14 10:16AM EDT | 4.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,370 | 0.00% |
| JOBY250117C00004500 | 2024-05-20 10:40AM EDT | 4.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 0.00% |
| JOBY250117C00005000 | 2024-05-20 3:58PM EDT | 5.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 153 | 8,947 | 0.78% |
| JOBY250117C00005500 | 2024-05-20 3:40PM EDT | 5.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 3,683 | 3.13% |
| JOBY250117C00007500 | 2024-05-20 3:20PM EDT | 7.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 9,138 | 12.50% |
| JOBY250117C00009000 | 2024-05-20 3:46PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| JOBY250117C00010000 | 2024-05-20 3:14PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 13,335 | 25.00% |
| JOBY250117C00012500 | 2024-05-20 3:58PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,525 | 25.00% |
| JOBY250117C00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3,029 | 25.00% |
| JOBY250117C00017500 | 2024-05-20 10:56AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,412 | 50.00% |
| JOBY250117C00020000 | 2024-04-02 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 517 | 94.53% |
| JOBY250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,226 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117P00000500 | 2023-07-07 1:06PM EDT | 0.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 201.56% |
| JOBY250117P00001000 | 2024-05-10 10:08AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 50.00% |
| JOBY250117P00001500 | 2024-02-08 2:57PM EDT | 1.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 402 | 125.00% |
| JOBY250117P00002000 | 2024-03-18 10:04AM EDT | 2.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 57 | 124.61% |
| JOBY250117P00002500 | 2024-05-02 1:31PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| JOBY250117P00003000 | 2024-04-17 10:53AM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 60.55% |
| JOBY250117P00003500 | 2024-05-20 3:53PM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 170 | 314 | 12.50% |
| JOBY250117P00004000 | 2024-05-20 1:47PM EDT | 4.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| JOBY250117P00004500 | 2024-05-17 2:19PM EDT | 4.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 3.13% |
| JOBY250117P00005000 | 2024-05-17 2:32PM EDT | 5.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,520 | 9,942 | 0.00% |
| JOBY250117P00005500 | 2024-05-15 3:45PM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 3,825 | 0.00% |
| JOBY250117P00007500 | 2024-05-06 2:05PM EDT | 7.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,985 | 0.00% |
| JOBY250117P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JOBY250117P00010000 | 2024-05-10 3:21PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 0.00% |
| JOBY250117P00012500 | 2023-12-29 4:34PM EDT | 12.50 | 6.20 | 4.80 | 7.70 | 0.00 | - | 3 | 30 | 77.54% |
| JOBY250117P00015000 | 2024-01-03 10:58AM EDT | 15.00 | 9.10 | 8.70 | 10.20 | 0.00 | - | 2 | 53 | 87.50% |
| JOBY250117P00017500 | 2023-09-15 11:53AM EDT | 17.50 | 11.34 | 11.00 | 12.90 | 0.00 | - | - | 1 | 116.80% |
| JOBY250117P00020000 | 2024-02-12 12:00PM EDT | 20.00 | 12.10 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.