Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM 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 | 585.94% |
| JOBY240719C00002000 | 2024-04-24 9:45AM EDT | 2.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 2 | 34 | 125.00% |
| JOBY240719C00003000 | 2024-04-23 10:44AM EDT | 3.00 | 2.00 | 2.15 | 2.30 | 0.00 | - | 4 | 292 | 89.06% |
| JOBY240719C00004000 | 2024-05-14 10:37AM EDT | 4.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 5 | 216 | 55.47% |
| JOBY240719C00005000 | 2024-05-15 1:38PM EDT | 5.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 62 | 950 | 53.13% |
| JOBY240719C00006000 | 2024-05-15 12:37PM EDT | 6.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 1,605 | 53.91% |
| JOBY240719C00007000 | 2024-05-15 10:32AM EDT | 7.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 2 | 9,216 | 62.11% |
| JOBY240719C00008000 | 2024-05-14 10:26AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,443 | 67.19% |
| JOBY240719C00009000 | 2024-05-06 11:01AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 5,939 | 93.75% |
| JOBY240719C00010000 | 2024-05-06 9:37AM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 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 | 108.98% |
| JOBY240719C00012000 | 2024-05-15 9:37AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 208 | 125.39% |
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 | 143.75% |
| JOBY240719P00003000 | 2024-04-30 11:53AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 128 | 76.56% |
| JOBY240719P00004000 | 2024-05-15 12:06PM EDT | 4.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 583 | 61.33% |
| JOBY240719P00005000 | 2024-05-15 12:06PM EDT | 5.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 2 | 1,488 | 53.13% |
| JOBY240719P00006000 | 2024-05-06 3:58PM EDT | 6.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 29 | 2,191 | 50.78% |
| JOBY240719P00007000 | 2024-05-14 1:18PM EDT | 7.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 6 | 8,351 | 51.56% |
| JOBY240719P00008000 | 2024-05-07 11:14AM EDT | 8.00 | 2.55 | 2.75 | 2.90 | 0.00 | - | 3 | 1,092 | 73.83% |
| JOBY240719P00009000 | 2024-02-15 10:38AM EDT | 9.00 | 3.00 | 3.10 | 4.00 | 0.00 | - | 15 | 37 | 108.59% |
| JOBY240719P00010000 | 2024-02-23 12:50PM EDT | 10.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 20 | 2 | 99.22% |
© 2024 Yahoo. All rights reserved.