Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:5.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240607C00005000 | 2024-06-07 3:52PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | -0.17 | -77.27% | 104 | 477 | 53.13% |
| JOBY240614C00005000 | 2024-06-07 3:57PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.20 | -0.10 | -38.46% | 68 | 1,008 | 52.34% |
| JOBY240621C00005000 | 2024-06-07 12:56PM EDT | 2024-06-21 | 0.26 | 0.15 | 0.25 | -0.04 | -13.33% | 8 | 8,011 | 50.78% |
| JOBY240628C00005000 | 2024-06-07 1:35PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 25 | 85 | 62.50% |
| JOBY240705C00005000 | 2024-06-05 1:11PM EDT | 2024-07-05 | 0.42 | 0.15 | 0.50 | 0.00 | - | 16 | 27 | 58.98% |
| JOBY240712C00005000 | 2024-06-03 11:41AM EDT | 2024-07-12 | 0.33 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 52.73% |
| JOBY240719C00005000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 0.37 | 0.30 | 0.35 | -0.15 | -28.85% | 11 | 8,779 | 51.95% |
| JOBY241018C00005000 | 2024-06-06 2:59PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 84 | 1,449 | 62.89% |
| JOBY250117C00005000 | 2024-06-07 2:30PM EDT | 2025-01-17 | 1.00 | 0.90 | 1.10 | 0.00 | - | 76 | 9,091 | 64.94% |
| JOBY260116C00005000 | 2024-06-07 2:27PM EDT | 2026-01-16 | 1.75 | 1.60 | 2.00 | -0.10 | -5.41% | 25 | 3,073 | 73.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240607P00005000 | 2024-06-07 2:15PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 572 | 43.75% |
| JOBY240614P00005000 | 2024-06-07 1:40PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 17 | 137 | 57.81% |
| JOBY240621P00005000 | 2024-06-06 10:22AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 7,193 | 54.69% |
| JOBY240628P00005000 | 2024-06-07 2:43PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 3 | 20 | 55.08% |
| JOBY240705P00005000 | 2024-06-03 10:04AM EDT | 2024-07-05 | 0.34 | 0.15 | 0.45 | 0.00 | - | 1 | 2 | 52.73% |
| JOBY240719P00005000 | 2024-06-07 3:20PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 400 | 8,876 | 50.39% |
| JOBY241018P00005000 | 2024-06-06 9:40AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 4,076 | 55.76% |
| JOBY250117P00005000 | 2024-05-29 2:46PM EDT | 2025-01-17 | 1.04 | 0.80 | 0.95 | 0.00 | - | 1 | 9,942 | 56.06% |
| JOBY260116P00005000 | 2024-06-06 12:02PM EDT | 2026-01-16 | 1.40 | 1.25 | 1.55 | 0.00 | - | 4 | 645 | 56.35% |
© 2024 Yahoo. All rights reserved.