Joby Aviation, Inc. (JOBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503C00005000 | 2024-05-02 3:37PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 211 | 482 | 0.00% |
| JOBY240510C00005000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 214 | 736 | 0.00% |
| JOBY240517C00005000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 935 | 0.00% |
| JOBY240524C00005000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 449 | 0.00% |
| JOBY240531C00005000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JOBY240621C00005000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7,023 | 7,197 | 0.00% |
| JOBY240719C00005000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 68 | 902 | 0.00% |
| JOBY241018C00005000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 1,197 | 0.00% |
| JOBY250117C00005000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7,424 | 0.00% |
| JOBY260116C00005000 | 2024-05-02 1:38PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 110 | 2,328 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY240503P00005000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 701 | 821 | 50.00% |
| JOBY240510P00005000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 127 | 12.50% |
| JOBY240517P00005000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| JOBY240524P00005000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 12.50% |
| JOBY240531P00005000 | 2024-04-30 2:17PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| JOBY240607P00005000 | 2024-05-01 12:12PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| JOBY240621P00005000 | 2024-05-02 12:39PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7,001 | 7,019 | 6.25% |
| JOBY240719P00005000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,448 | 6.25% |
| JOBY241018P00005000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 1,423 | 3.13% |
| JOBY250117P00005000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 7,432 | 3.13% |
| JOBY260116P00005000 | 2024-05-01 1:56PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 98 | 519 | 1.56% |
© 2024 Yahoo. All rights reserved.