Joby Aviation, Inc. (JOBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
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 | 410.94% |
| JOBY241018C00002000 | 2024-04-24 10:16AM EDT | 2.00 | 2.90 | 3.10 | 3.40 | 0.00 | - | 4 | 15 | 107.81% |
| JOBY241018C00003000 | 2024-05-14 9:30AM EDT | 3.00 | 2.45 | 2.15 | 2.40 | 0.00 | - | 1 | 59 | 72.27% |
| JOBY241018C00004000 | 2024-05-15 10:12AM EDT | 4.00 | 1.50 | 1.40 | 1.65 | +0.15 | +11.11% | 3 | 211 | 69.14% |
| JOBY241018C00005000 | 2024-05-15 10:39AM EDT | 5.00 | 0.90 | 0.75 | 1.10 | -0.10 | -10.00% | 10 | 1,230 | 63.87% |
| JOBY241018C00006000 | 2024-05-15 9:32AM EDT | 6.00 | 0.58 | 0.45 | 0.65 | -0.02 | -3.33% | 3 | 2,820 | 62.79% |
| JOBY241018C00007000 | 2024-05-14 10:31AM EDT | 7.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 12 | 987 | 60.55% |
| JOBY241018C00008000 | 2024-05-14 12:29PM EDT | 8.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 11 | 246 | 63.67% |
| JOBY241018C00009000 | 2024-05-06 9:38AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 112 | 60.94% |
| JOBY241018C00010000 | 2024-05-15 12:16PM EDT | 10.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 25 | 1,098 | 59.38% |
| JOBY241018C00011000 | 2024-05-02 10:29AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 71.09% |
| 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 | 197.66% |
| JOBY241018P00003000 | 2024-05-06 10:37AM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 233 | 64.06% |
| JOBY241018P00004000 | 2024-05-14 12:06PM EDT | 4.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 319 | 57.23% |
| JOBY241018P00005000 | 2024-05-14 2:06PM EDT | 5.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 1,467 | 55.08% |
| JOBY241018P00006000 | 2024-05-09 1:13PM EDT | 6.00 | 1.25 | 1.15 | 1.45 | 0.00 | - | 1 | 4,305 | 56.06% |
| JOBY241018P00007000 | 2024-05-14 12:06PM EDT | 7.00 | 1.87 | 1.90 | 2.10 | 0.00 | - | 5 | 277 | 57.03% |
| JOBY241018P00008000 | 2024-05-08 11:18AM EDT | 8.00 | 2.99 | 2.85 | 3.00 | 0.00 | - | 13 | 220 | 59.38% |
| JOBY241018P00009000 | 2024-04-29 9:52AM EDT | 9.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 5 | 13 | 69.14% |
| JOBY241018P00010000 | 2024-02-23 12:50PM EDT | 10.00 | 4.76 | 3.50 | 5.20 | 0.00 | - | 20 | 20 | 98.83% |
© 2024 Yahoo. All rights reserved.